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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	10.1	10.1	10.1	10.22	10.01	6.6M
January 14, 2026	10.09	10.07	10.07	10.28	9.92	8.32M
January 13, 2026	10.14	10	10	10.17	9.99	5.61M
January 12, 2026	9.95	10.13	10.13	10.18	9.93	7.3M
January 09, 2026	9.96	9.98	9.98	10.03	9.83	5.85M
January 08, 2026	9.86	9.95	9.95	9.97	9.83	4.66M
January 07, 2026	9.9	9.9	9.9	10.3	9.83	9.05M
January 06, 2026	9.61	9.83	9.83	9.84	9.61	4.98M
January 05, 2026	9.62	9.63	9.63	9.65	9.56	3.6M
December 31, 2025	9.6	9.59	9.59	9.65	9.53	3.79M
December 30, 2025	9.71	9.6	9.6	9.77	9.6	3.62M
December 29, 2025	9.8	9.75	9.75	9.83	9.71	2.95M
December 26, 2025	9.87	9.81	9.81	9.88	9.78	3.38M
December 25, 2025	9.82	9.87	9.87	9.88	9.77	3.35M
December 24, 2025	9.8	9.82	9.82	9.88	9.73	2.38M
December 23, 2025	9.97	9.78	9.78	10.02	9.76	4.43M
December 22, 2025	10.03	9.97	9.97	10.1	9.96	3.58M
December 19, 2025	9.81	10.04	10.04	10.09	9.81	4.05M
December 18, 2025	9.65	9.84	9.84	9.92	9.65	3.85M
December 17, 2025	9.71	9.68	9.68	9.71	9.51	3.31M
December 16, 2025	9.88	9.73	9.73	9.88	9.68	2.94M
December 15, 2025	9.75	9.88	9.88	9.94	9.69	3.39M
December 12, 2025	9.86	9.79	9.79	10	9.78	4.09M
December 11, 2025	10.23	9.86	9.86	10.23	9.86	6.53M
December 10, 2025	10.12	10.2	10.2	10.27	10.1	4.36M
December 09, 2025	10.15	10.13	10.13	10.32	10.12	4.09M
December 08, 2025	10.32	10.2	10.2	10.39	10.15	5.82M
December 05, 2025	10	10.32	10.32	10.49	9.92	9.38M
December 04, 2025	10.26	10.01	10.01	10.26	10	4.36M
December 03, 2025	10.4	10.22	10.22	10.43	10.16	5.04M
December 02, 2025	10.54	10.41	10.41	10.57	10.39	5.01M
December 01, 2025	10.75	10.56	10.56	10.76	10.54	5.25M
November 28, 2025	10.46	10.64	10.64	10.64	10.4	4.32M
November 27, 2025	10.51	10.52	10.52	10.66	10.37	5.59M
November 26, 2025	10.52	10.53	10.53	10.78	10.46	8.97M
November 25, 2025	10.4	10.53	10.53	10.64	10.4	4.02M
November 24, 2025	10.57	10.48	10.48	10.66	10.35	5.35M
November 21, 2025	10.63	10.47	10.47	10.98	10.38	7.92M
November 20, 2025	10.98	10.82	10.82	11.1	10.7	7.25M
November 19, 2025	11.35	11	11	11.35	10.95	8.77M
November 18, 2025	11.3	11.33	11.33	11.53	11.22	10.5M
November 17, 2025	11.48	11.29	11.29	11.62	11.17	22.04M
November 14, 2025	10.9	11.49	11.49	11.81	10.82	34.35M
November 13, 2025	10.58	10.74	10.74	10.78	10.55	6.61M
November 12, 2025	10.57	10.48	10.48	10.65	10.48	3.42M
November 11, 2025	10.6	10.62	10.62	10.68	10.55	3.68M
November 10, 2025	10.61	10.59	10.59	10.67	10.49	4.05M
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

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