Zhonglu.Co.,Ltd - 600818.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	9.83	9.72	9.72	9.89	9.71	3.87M
February 12, 2026	10	9.78	9.78	10.01	9.78	4.69M
February 11, 2026	10.05	9.98	9.98	10.06	9.95	2.94M
February 10, 2026	10.06	10.05	10.05	10.1	10	3.07M
February 09, 2026	9.99	10.02	10.02	10.06	9.93	3.78M
February 06, 2026	9.88	9.92	9.92	10.02	9.83	3.65M
February 05, 2026	9.83	9.93	9.93	10.09	9.83	4.42M
February 04, 2026	9.75	9.9	9.9	9.95	9.75	3.95M
February 03, 2026	9.88	9.77	9.77	9.9	9.73	3.66M
February 02, 2026	9.88	9.77	9.77	10	9.72	5.19M
January 30, 2026	9.72	9.88	9.88	9.95	9.66	5.69M
January 29, 2026	9.69	9.74	9.74	9.94	9.61	6.06M
January 28, 2026	10.12	9.73	9.73	10.14	9.69	9.15M
January 27, 2026	10.23	10.14	10.14	10.23	9.86	6.59M
January 26, 2026	10.45	10.24	10.24	10.5	10.11	7.72M
January 23, 2026	10.16	10.3	10.3	10.3	10.11	4.8M
January 22, 2026	10.16	10.15	10.15	10.2	10.11	4.26M
January 21, 2026	10.07	10.14	10.14	10.16	9.96	3.58M
January 20, 2026	10.12	10.1	10.1	10.18	10.04	4.14M
January 19, 2026	10.02	10.12	10.12	10.14	9.96	4.6M
January 16, 2026	10.11	9.96	9.96	10.16	9.89	5.23M
January 15, 2026	10.1	10.1	10.1	10.22	10.01	6.6M
January 14, 2026	10.09	10.07	10.07	10.28	9.92	8.32M
January 13, 2026	10.14	10	10	10.17	9.99	5.61M
January 12, 2026	9.95	10.13	10.13	10.18	9.93	7.3M
January 09, 2026	9.96	9.98	9.98	10.03	9.83	5.85M
January 08, 2026	9.86	9.95	9.95	9.97	9.83	4.66M
January 07, 2026	9.9	9.9	9.9	10.3	9.83	9.05M
January 06, 2026	9.61	9.83	9.83	9.84	9.61	4.98M
January 05, 2026	9.62	9.63	9.63	9.65	9.56	3.6M
December 31, 2025	9.6	9.59	9.59	9.65	9.53	3.79M
December 30, 2025	9.71	9.6	9.6	9.77	9.6	3.62M
December 29, 2025	9.8	9.75	9.75	9.83	9.71	2.95M
December 26, 2025	9.87	9.81	9.81	9.88	9.78	3.38M
December 25, 2025	9.82	9.87	9.87	9.88	9.77	3.35M
December 24, 2025	9.8	9.82	9.82	9.88	9.73	2.38M
December 23, 2025	9.97	9.78	9.78	10.02	9.76	4.43M
December 22, 2025	10.03	9.97	9.97	10.1	9.96	3.58M
December 19, 2025	9.81	10.04	10.04	10.09	9.81	4.05M
December 18, 2025	9.65	9.84	9.84	9.92	9.65	3.85M
December 17, 2025	9.71	9.68	9.68	9.71	9.51	3.31M
December 16, 2025	9.88	9.73	9.73	9.88	9.68	2.94M
December 15, 2025	9.75	9.88	9.88	9.94	9.69	3.39M
December 12, 2025	9.86	9.79	9.79	10	9.78	4.09M
December 11, 2025	10.23	9.86	9.86	10.23	9.86	6.53M
December 10, 2025	10.12	10.2	10.2	10.27	10.1	4.36M
December 09, 2025	10.15	10.13	10.13	10.32	10.12	4.09M
December 08, 2025	10.32	10.2	10.2	10.39	10.15	5.82M
December 05, 2025	10	10.32	10.32	10.49	9.92	9.38M
December 04, 2025	10.26	10.01	10.01	10.26	10	4.36M
December 03, 2025	10.4	10.22	10.22	10.43	10.16	5.04M
December 02, 2025	10.54	10.41	10.41	10.57	10.39	5.01M
December 01, 2025	10.75	10.56	10.56	10.76	10.54	5.25M
November 28, 2025	10.46	10.64	10.64	10.64	10.4	4.32M
November 27, 2025	10.51	10.52	10.52	10.66	10.37	5.59M
November 26, 2025	10.52	10.53	10.53	10.78	10.46	8.97M
November 25, 2025	10.4	10.53	10.53	10.64	10.4	4.02M
November 24, 2025	10.57	10.48	10.48	10.66	10.35	5.35M
November 21, 2025	10.63	10.47	10.47	10.98	10.38	7.92M
November 20, 2025	10.98	10.82	10.82	11.1	10.7	7.25M

Zhonglu.Co.,Ltd (600818.SS) SHH