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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.55	10.55	10.55	10.62	10.51	3.22M
November 06, 2025	10.58	10.57	10.57	10.63	10.49	4.02M
November 05, 2025	10.6	10.56	10.56	10.64	10.51	3.12M
November 04, 2025	10.54	10.6	10.6	10.63	10.48	4.67M
November 03, 2025	10.46	10.56	10.56	10.6	10.37	5.07M
October 31, 2025	10.28	10.43	10.43	10.48	10.27	4.31M
October 30, 2025	10.29	10.29	10.29	10.49	10.2	4.1M
October 29, 2025	10.47	10.3	10.3	10.47	10.25	4.25M
October 28, 2025	10.39	10.42	10.42	10.51	10.34	4.3M
October 27, 2025	10.35	10.43	10.43	10.48	10.27	4.64M
October 24, 2025	10.55	10.32	10.32	10.55	10.29	4.87M
October 23, 2025	10.25	10.48	10.48	10.62	10.23	7.31M
October 22, 2025	10.25	10.25	10.25	10.33	10.15	2.97M
October 21, 2025	10.12	10.25	10.25	10.28	10.03	4.4M
October 20, 2025	10	10.07	10.07	10.13	10	2.73M
October 17, 2025	10.08	9.99	9.99	10.18	9.98	3.77M
October 16, 2025	10.31	10.13	10.13	10.32	10.07	3.29M
October 15, 2025	10.05	10.31	10.31	10.31	10.01	4.53M
October 14, 2025	10.13	10.04	10.04	10.21	10.02	3.7M
October 13, 2025	9.99	10.09	10.09	10.15	9.79	5.09M
October 10, 2025	10.3	10.26	10.26	10.43	10.25	4.25M
October 09, 2025	10.45	10.31	10.31	10.45	10.16	5.39M
September 30, 2025	10.48	10.26	10.26	10.57	10.23	7.5M
September 29, 2025	10.4	10.48	10.48	10.72	10.38	10.74M
September 26, 2025	10.08	10.17	10.17	10.59	10.03	9.27M
September 25, 2025	10.12	9.96	9.96	10.29	9.96	5.23M
September 24, 2025	10.08	10.15	10.15	10.26	9.95	5.14M
September 23, 2025	10.27	10.07	10.07	10.28	9.86	6.5M
September 22, 2025	10.36	10.28	10.28	10.42	10.15	5.37M
September 19, 2025	10.56	10.47	10.47	10.62	10.39	5.75M
September 18, 2025	10.83	10.61	10.61	10.87	10.54	6.5M
September 17, 2025	10.93	10.84	10.84	10.93	10.83	4.13M
September 16, 2025	10.95	10.92	10.92	11.02	10.88	3.61M
September 15, 2025	11.01	10.98	10.98	11.1	10.81	6.22M
September 12, 2025	10.95	11.01	11.01	11.02	10.88	4.23M
September 11, 2025	10.91	10.95	10.95	10.95	10.67	4.87M
September 10, 2025	10.9	10.94	10.94	10.96	10.84	3.8M
September 09, 2025	11.15	10.9	10.9	11.18	10.86	7.43M
September 08, 2025	11.26	11.18	11.18	11.32	11.09	5.64M
September 05, 2025	11.15	11.21	11.21	11.22	10.97	5.03M
September 04, 2025	11.03	11.1	11.1	11.28	10.95	6.16M
September 03, 2025	11.37	11.03	11.03	11.47	11	7.31M
September 02, 2025	11.61	11.37	11.37	11.62	11.27	6.97M
September 01, 2025	11.4	11.62	11.62	11.8	11.35	10.35M
August 29, 2025	11.55	11.32	11.32	11.56	11.29	9.5M
August 28, 2025	11.51	11.54	11.54	11.7	11.2	10.71M
August 27, 2025	11.87	11.51	11.51	12.09	11.5	14.03M
August 26, 2025	11.46	11.86	11.86	12.14	11.4	17.85M
August 25, 2025	11.59	11.5	11.5	11.6	11.4	9.57M
August 22, 2025	11.47	11.55	11.55	11.68	11.3	12.54M
August 21, 2025	11.5	11.42	11.42	11.52	11.37	6.19M
August 20, 2025	11.44	11.48	11.48	11.48	11.32	7.13M
August 19, 2025	11.46	11.43	11.43	11.59	11.31	7.6M
August 18, 2025	11.5	11.46	11.46	11.67	11.31	11.62M
August 15, 2025	11.21	11.42	11.42	11.49	11.17	12.34M
August 14, 2025	11.3	11.26	11.26	11.78	11.23	14.57M
August 13, 2025	11.39	11.33	11.33	11.44	11.23	5.11M
August 12, 2025	11.46	11.39	11.39	11.48	11.34	3.56M
August 11, 2025	11.24	11.4	11.4	11.46	11.22	4.54M
August 08, 2025	11.38	11.25	11.25	11.38	11.15	4.32M

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