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 ¥307.25 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥813.07, while ¥1000 invested 1 year ago would be worth ¥738.81. This corresponds to total returns of -69.27%, -18.69%, -26.12%, respectively, with annualized returns of -11.13%, -4.06%, -26.12%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 7.69 | 7.88 | 7.88 | 7.95 | 7.64 | 5.23M |
| September 09, 2026 | 7.72 | 7.67 | 7.67 | 7.78 | 7.61 | 2.17M |
| September 08, 2026 | 7.78 | 7.72 | 7.72 | 7.8 | 7.65 | 2.29M |
| September 07, 2026 | 7.44 | 7.74 | 7.74 | 7.8 | 7.44 | 4.15M |
| September 04, 2026 | 7.28 | 7.44 | 7.44 | 7.55 | 7.28 | 2.49M |
| September 03, 2026 | 7.44 | 7.28 | 7.28 | 7.54 | 7.28 | 2.76M |
| September 02, 2026 | 7.53 | 7.51 | 7.51 | 7.63 | 7.32 | 4.36M |
| September 01, 2026 | 7.5 | 7.6 | 7.6 | 7.62 | 7.37 | 2.94M |
| August 31, 2026 | 7.89 | 7.53 | 7.53 | 7.9 | 7.45 | 5.39M |
| August 28, 2026 | 7.48 | 7.66 | 7.66 | 7.68 | 7.38 | 4.56M |
| August 27, 2026 | 7.28 | 7.48 | 7.48 | 7.53 | 7.28 | 3.32M |
| August 26, 2026 | 7.33 | 7.38 | 7.38 | 7.45 | 7.26 | 1.99M |
| August 25, 2026 | 7.13 | 7.4 | 7.4 | 7.49 | 7.13 | 3.8M |
| August 24, 2026 | 7.2 | 7.24 | 7.24 | 7.36 | 7.06 | 4.21M |
| August 21, 2026 | 6.9 | 7.23 | 7.23 | 7.27 | 6.79 | 4.51M |
| August 20, 2026 | 7.11 | 6.9 | 6.9 | 7.18 | 6.78 | 3.73M |
| August 19, 2026 | 7.1 | 7.07 | 7.07 | 7.22 | 7.06 | 3.88M |
| August 18, 2026 | 7.29 | 7.11 | 7.11 | 7.35 | 7.06 | 3.88M |
| August 17, 2026 | 7.33 | 7.3 | 7.3 | 7.36 | 7.22 | 2.89M |
| August 14, 2026 | 7.3 | 7.34 | 7.34 | 7.42 | 7.24 | 3.35M |
| August 13, 2026 | 7.57 | 7.35 | 7.35 | 7.57 | 7.35 | 3.27M |
| August 12, 2026 | 7.27 | 7.49 | 7.49 | 7.54 | 7.21 | 4.64M |
| August 11, 2026 | 7.81 | 7.31 | 7.31 | 7.81 | 7.28 | 11.4M |
| August 10, 2026 | 7.38 | 7.81 | 7.81 | 7.84 | 7.38 | 11.18M |
| August 07, 2026 | 7.3 | 7.42 | 7.42 | 7.7 | 7.24 | 10.06M |
| August 06, 2026 | 7.13 | 7.42 | 7.42 | 7.48 | 7.04 | 12.15M |
| August 05, 2026 | 7.27 | 7.14 | 7.14 | 7.3 | 6.92 | 10.51M |
| August 04, 2026 | 7.29 | 7.12 | 7.12 | 7.29 | 6.78 | 21.71M |
| August 03, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | 2.55M |
| July 31, 2026 | 5.87 | 6.03 | 6.03 | 6.04 | 5.82 | 4.8M |
| July 30, 2026 | 5.9 | 5.87 | 5.87 | 6.02 | 5.8 | 3.01M |
| July 29, 2026 | 6 | 5.92 | 5.92 | 6.05 | 5.89 | 4.86M |
| July 28, 2026 | 5.76 | 5.92 | 5.92 | 6.03 | 5.76 | 3.46M |
| July 27, 2026 | 5.66 | 5.86 | 5.86 | 5.89 | 5.65 | 3.61M |
| July 23, 2026 | 5.55 | 5.81 | 5.81 | 5.81 | 5.55 | 3.52M |
| July 22, 2026 | 5.64 | 5.58 | 5.58 | 5.65 | 5.55 | 2.51M |
| July 21, 2026 | 5.71 | 5.66 | 5.66 | 5.72 | 5.53 | 4.81M |
| July 20, 2026 | 5.9 | 5.71 | 5.71 | 6.13 | 5.6 | 8.31M |
| July 17, 2026 | 5.92 | 5.9 | 5.9 | 5.93 | 5.71 | 7.65M |
| July 16, 2026 | 5.66 | 5.91 | 5.91 | 5.93 | 5.63 | 6.94M |
| July 15, 2026 | 5.63 | 5.7 | 5.7 | 5.7 | 5.56 | 6.43M |
| July 14, 2026 | 5.59 | 5.64 | 5.64 | 5.69 | 5.5 | 3.56M |
| July 13, 2026 | 5.63 | 5.65 | 5.65 | 5.76 | 5.6 | 4.93M |
| 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 |
AD
