Zhonglu.Co.,Ltd (600818.SS) SHH
5.93
-0.07(-1.17%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.93
-0.07(-1.17%)
Currency In CNY
If you invested ¥1000 in Zhonglu.Co.,Ltd (600818.SS) 10 years ago, it would be worth ¥176.7 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥545.04, while ¥1000 invested 1 year ago would be worth ¥547.55. This corresponds to total returns of -82.33%, -45.5%, -45.24%, respectively, with annualized returns of -15.91%, -11.42%, -45.24%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |