Zhonglu.Co.,Ltd (600818.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600818.SS Historical Return
If you invested ¥1000 in Zhonglu.Co.,Ltd (600818.SS) 10 years ago, it would be worth ¥188.82 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥562.56, while ¥1000 invested 1 year ago would be worth ¥503.97. This corresponds to total returns of -81.12%, -43.74%, -49.6%, respectively, with annualized returns of -15.35%, -10.86%, -49.6%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600818.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 5.68 | 5.71 | 5.71 | 5.87 | 5.62 | 6.59M |
| July 09, 2026 | 5.95 | 5.71 | 5.71 | 6.05 | 5.66 | 8.7M |
| July 08, 2026 | 5.7 | 6.01 | 6.01 | 6.04 | 5.6 | 5.38M |
| July 07, 2026 | 5.82 | 5.7 | 5.7 | 5.91 | 5.52 | 6M |
| July 06, 2026 | 6.03 | 5.81 | 5.81 | 6.36 | 5.79 | 9.67M |
| July 03, 2026 | 5.97 | 6.05 | 6.05 | 6.17 | 5.95 | 7.68M |
| July 02, 2026 | 5.9 | 6.01 | 6.01 | 6.13 | 5.88 | 7.4M |
| July 01, 2026 | 5.93 | 5.91 | 5.91 | 6.04 | 5.81 | 6.33M |
| June 30, 2026 | 5.75 | 5.92 | 5.92 | 6.01 | 5.74 | 7.27M |
| June 29, 2026 | 5.41 | 5.72 | 5.72 | 5.72 | 5.35 | 4.25M |
| June 26, 2026 | 5.54 | 5.45 | 5.45 | 5.65 | 5.35 | 4.76M |
| June 25, 2026 | 5.67 | 5.58 | 5.58 | 5.88 | 5.56 | 5.22M |
| June 24, 2026 | 5.88 | 5.74 | 5.74 | 6.06 | 5.72 | 11.87M |
| June 23, 2026 | 5.55 | 5.82 | 5.82 | 5.82 | 5.48 | 7.44M |
| June 22, 2026 | 5.28 | 5.54 | 5.54 | 5.54 | 5.17 | 6.98M |
| June 18, 2026 | 5.48 | 5.28 | 5.28 | 5.53 | 5.28 | 5.99M |
| June 17, 2026 | 5.72 | 5.53 | 5.53 | 5.77 | 5.51 | 5.14M |
| June 16, 2026 | 5.67 | 5.77 | 5.77 | 5.81 | 5.55 | 5.02M |
| June 15, 2026 | 5.7 | 5.72 | 5.72 | 5.87 | 5.64 | 4.15M |
| June 12, 2026 | 5.63 | 5.7 | 5.7 | 5.77 | 5.52 | 4.43M |
| June 11, 2026 | 5.83 | 5.6 | 5.6 | 5.83 | 5.55 | 6.77M |
| June 10, 2026 | 5.96 | 5.82 | 5.82 | 5.98 | 5.81 | 5.79M |
| June 09, 2026 | 6.08 | 5.99 | 5.99 | 6.21 | 5.95 | 8.63M |
| June 08, 2026 | 5.74 | 6.01 | 6.01 | 6.1 | 5.74 | 11.11M |
| June 05, 2026 | 5.71 | 5.83 | 5.83 | 5.96 | 5.54 | 10.56M |
| June 04, 2026 | 5.93 | 5.68 | 5.68 | 6.02 | 5.63 | 8.62M |
| June 03, 2026 | 6.03 | 5.93 | 5.93 | 6.08 | 5.9 | 7M |
| June 02, 2026 | 6.08 | 6 | 6 | 6.13 | 5.86 | 7.64M |
| June 01, 2026 | 5.91 | 6.08 | 6.08 | 6.12 | 5.73 | 9.27M |
| May 29, 2026 | 6.01 | 6 | 6 | 6.18 | 5.93 | 7.82M |
| May 28, 2026 | 5.91 | 6 | 6 | 6.13 | 5.87 | 8.14M |
| May 27, 2026 | 5.79 | 5.85 | 5.85 | 5.94 | 5.78 | 7.58M |
| May 26, 2026 | 5.92 | 5.77 | 5.77 | 5.94 | 5.74 | 6.72M |
| May 25, 2026 | 5.9 | 5.96 | 5.96 | 6.12 | 5.81 | 10.47M |
| May 22, 2026 | 6 | 5.95 | 5.95 | 6.06 | 5.89 | 12.26M |
| May 21, 2026 | 6.21 | 6.2 | 6.2 | 6.33 | 6.2 | 15.48M |
| May 20, 2026 | 6.31 | 6.53 | 6.53 | 6.63 | 6.19 | 24.52M |
| May 19, 2026 | 6.08 | 6.31 | 6.31 | 6.43 | 6.01 | 22.12M |
| May 18, 2026 | 5.69 | 6.12 | 6.12 | 6.12 | 5.61 | 23.46M |
| May 15, 2026 | 6.3 | 5.83 | 5.83 | 6.3 | 5.7 | 39.88M |
| May 14, 2026 | 5.74 | 6 | 6 | 6 | 5.74 | 26.61M |
| May 13, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.03M |
| May 12, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 109,900 |
| May 11, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 290,400 |
| May 08, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 411,300 |
| May 07, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 270,900 |
| May 06, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 200,400 |
| April 30, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 167,100 |
| April 29, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 47,500 |
| April 27, 2026 | 8.38 | 8.61 | 8.61 | 8.66 | 8.28 | 7.45M |
| April 24, 2026 | 8.2 | 8.31 | 8.31 | 8.35 | 8.15 | 3.8M |
| April 23, 2026 | 8.35 | 8.21 | 8.21 | 8.35 | 8.2 | 4.84M |
| April 22, 2026 | 8.48 | 8.37 | 8.37 | 8.51 | 8.25 | 5.08M |
| April 21, 2026 | 8.51 | 8.52 | 8.52 | 8.55 | 8.43 | 2.35M |
| April 20, 2026 | 8.44 | 8.5 | 8.5 | 8.51 | 8.38 | 3.18M |
| April 17, 2026 | 8.57 | 8.44 | 8.44 | 8.6 | 8.41 | 4.06M |
| April 16, 2026 | 8.39 | 8.61 | 8.61 | 8.64 | 8.38 | 4.1M |
| April 15, 2026 | 8.52 | 8.4 | 8.4 | 8.62 | 8.37 | 3.88M |
| April 14, 2026 | 8.72 | 8.59 | 8.59 | 8.75 | 8.5 | 3.93M |
| April 13, 2026 | 8.67 | 8.65 | 8.65 | 8.68 | 8.56 | 2.43M |
AD
