Zhonglu.Co.,Ltd (600818.SS) SHH
5.71
-0.3(-4.99%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.71
-0.3(-4.99%)
Currency In CNY
If you invested ¥1000 in Zhonglu.Co.,Ltd (600818.SS) 10 years ago, it would be worth ¥175.53 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥480.24, while ¥1000 invested 1 year ago would be worth ¥527.73. This corresponds to total returns of -82.45%, -51.98%, -47.23%, respectively, with annualized returns of -15.96%, -13.64%, -47.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 10, 2026 | 8.59 | 8.67 | 8.67 | 8.79 | 8.57 | 3.11M |
| April 09, 2026 | 8.73 | 8.56 | 8.56 | 8.73 | 8.51 | 3.26M |
| April 08, 2026 | 8.63 | 8.73 | 8.73 | 8.75 | 8.63 | 4.1M |
| April 07, 2026 | 8.35 | 8.54 | 8.54 | 8.57 | 8.34 | 3.66M |
| April 03, 2026 | 8.66 | 8.35 | 8.35 | 8.71 | 8.35 | 4.65M |
| April 02, 2026 | 8.86 | 8.68 | 8.68 | 8.86 | 8.62 | 3.05M |
| April 01, 2026 | 9.05 | 8.87 | 8.87 | 9.09 | 8.76 | 4.05M |
| March 31, 2026 | 9 | 8.88 | 8.88 | 9.17 | 8.87 | 3.86M |
| March 30, 2026 | 8.8 | 8.99 | 8.99 | 9.01 | 8.72 | 3.89M |
| March 27, 2026 | 8.73 | 8.81 | 8.81 | 8.85 | 8.7 | 3.11M |
| March 26, 2026 | 8.9 | 8.78 | 8.78 | 9 | 8.75 | 2.65M |
| March 25, 2026 | 8.79 | 8.91 | 8.91 | 8.94 | 8.68 | 3.85M |
| March 24, 2026 | 8.51 | 8.74 | 8.74 | 8.74 | 8.42 | 5.4M |
| March 23, 2026 | 8.5 | 8.46 | 8.46 | 8.82 | 8.31 | 8.26M |
| March 20, 2026 | 8.92 | 8.58 | 8.58 | 9.01 | 8.58 | 7.1M |
| March 19, 2026 | 9.23 | 8.99 | 8.99 | 9.27 | 8.97 | 3.96M |
| March 18, 2026 | 9.24 | 9.27 | 9.27 | 9.29 | 9.14 | 3.09M |
| March 17, 2026 | 9.31 | 9.19 | 9.19 | 9.4 | 9.18 | 3.55M |
| March 16, 2026 | 9.31 | 9.31 | 9.31 | 9.41 | 9.26 | 3.26M |
| March 13, 2026 | 9.28 | 9.28 | 9.28 | 9.43 | 9.2 | 3.56M |
| March 12, 2026 | 9.36 | 9.28 | 9.28 | 9.42 | 9.26 | 2.99M |
| March 11, 2026 | 9.47 | 9.37 | 9.37 | 9.52 | 9.34 | 3.03M |
| March 10, 2026 | 9.42 | 9.41 | 9.46 | 9.47 | 9.33 | 1.83M |
| March 09, 2026 | 9.35 | 9.37 | 9.37 | 9.56 | 9.27 | 5.21M |
| March 06, 2026 | 9.17 | 9.43 | 9.43 | 9.44 | 9.17 | 4.68M |
| March 05, 2026 | 9.14 | 9.19 | 9.19 | 9.29 | 9.12 | 4.62M |
| March 04, 2026 | 9.16 | 8.96 | 9.01 | 9.16 | 8.93 | 3.58M |
| March 03, 2026 | 9.31 | 9.17 | 9.17 | 9.45 | 9.16 | 6.64M |
| March 02, 2026 | 9.75 | 9.31 | 9.31 | 9.76 | 9.29 | 9.36M |
| February 27, 2026 | 9.85 | 9.85 | 9.85 | 9.91 | 9.77 | 3.49M |
| February 26, 2026 | 9.88 | 9.83 | 9.83 | 9.94 | 9.81 | 3.45M |
| February 25, 2026 | 9.93 | 9.87 | 9.87 | 10.05 | 9.87 | 4.03M |
| February 24, 2026 | 9.81 | 9.96 | 9.96 | 9.98 | 9.81 | 3.92M |
| 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 |