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 ¥290.3 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥897.28, while ¥1000 invested 1 year ago would be worth ¥707.64. This corresponds to total returns of -70.97%, -10.27%, -29.24%, respectively, with annualized returns of -11.63%, -2.15%, -29.24%.
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 |
|---|---|---|---|---|---|---|
| November 12, 2026 | 7.95 | 7.73 | 7.73 | 8.04 | 7.7 | 1.28M |
| November 11, 2026 | 7.86 | 7.93 | 7.93 | 8.03 | 7.86 | 863,900 |
| November 10, 2026 | 7.96 | 7.95 | 7.95 | 8.17 | 7.83 | 2.46M |
| November 09, 2026 | 7.68 | 7.91 | 7.91 | 8.08 | 7.68 | 1.51M |
| November 06, 2026 | 7.8 | 7.75 | 7.75 | 7.89 | 7.56 | 1.86M |
| November 05, 2026 | 7.66 | 7.74 | 7.74 | 7.77 | 7.56 | 1.44M |
| November 04, 2026 | 7.54 | 7.59 | 7.59 | 7.65 | 7.46 | 1.94M |
| November 03, 2026 | 7.05 | 7.6 | 7.6 | 7.83 | 7.01 | 3.54M |
| November 02, 2026 | 7.29 | 7.15 | 7.15 | 7.36 | 6.69 | 2.7M |
| October 30, 2026 | 7.51 | 7.17 | 7.17 | 7.68 | 7 | 2.18M |
| October 29, 2026 | 7.79 | 7.54 | 7.54 | 8.08 | 7.54 | 2.77M |
| October 28, 2026 | 7.67 | 7.79 | 7.79 | 7.93 | 7.67 | 1.02M |
| October 27, 2026 | 7.91 | 7.73 | 7.73 | 7.98 | 7.73 | 1.24M |
| October 26, 2026 | 7.9 | 7.91 | 7.91 | 8.01 | 7.87 | 1.47M |
| October 23, 2026 | 8.11 | 7.9 | 7.9 | 8.11 | 7.53 | 3.82M |
| October 22, 2026 | 8.34 | 8.11 | 8.11 | 8.4 | 8.05 | 2.09M |
| October 21, 2026 | 8.42 | 8.35 | 8.35 | 8.66 | 8.27 | 2.83M |
| October 20, 2026 | 8.11 | 8.4 | 8.4 | 8.4 | 8.01 | 3.37M |
| October 19, 2026 | 8.06 | 8.13 | 8.13 | 8.2 | 7.61 | 4.83M |
| October 16, 2026 | 8.02 | 8.09 | 8.09 | 8.19 | 8.02 | 2.03M |
| October 15, 2026 | 8.1 | 8.04 | 8.04 | 8.33 | 7.99 | 4.31M |
| October 14, 2026 | 8.72 | 8.14 | 8.14 | 8.84 | 8.01 | 7.16M |
| October 13, 2026 | 9 | 8.77 | 8.77 | 9.12 | 8.51 | 4.87M |
| October 12, 2026 | 9.49 | 9.28 | 9.28 | 9.74 | 9.08 | 3.32M |
| October 09, 2026 | 9.84 | 9.6 | 9.6 | 9.84 | 9.3 | 5.48M |
| October 08, 2026 | 9.32 | 9.84 | 9.84 | 9.9 | 9.32 | 5.93M |
| September 30, 2026 | 9.15 | 9.31 | 9.31 | 9.5 | 9.15 | 4.21M |
| September 29, 2026 | 9.05 | 9.17 | 9.17 | 9.25 | 8.99 | 2.02M |
| September 28, 2026 | 9.01 | 9.09 | 9.09 | 9.18 | 9 | 2.35M |
| September 24, 2026 | 9.28 | 9.11 | 9.11 | 9.59 | 9.03 | 5.55M |
| September 23, 2026 | 8.77 | 9.34 | 9.34 | 9.45 | 8.76 | 5.16M |
| September 22, 2026 | 9.21 | 9.01 | 9.01 | 9.21 | 9.01 | 3.48M |
| September 21, 2026 | 8.86 | 9.11 | 9.11 | 9.18 | 8.78 | 4.66M |
| September 18, 2026 | 9.06 | 8.86 | 8.86 | 9.06 | 8.66 | 6.81M |
| September 17, 2026 | 8.78 | 9.08 | 9.08 | 9.42 | 8.77 | 8.23M |
| September 16, 2026 | 8.58 | 8.81 | 8.81 | 8.82 | 8.38 | 4.28M |
| September 15, 2026 | 8.42 | 8.65 | 8.65 | 8.74 | 8.34 | 5.33M |
| September 11, 2026 | 7.8 | 8.09 | 8.09 | 8.09 | 7.6 | 5.71M |
| 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 |
AD
