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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	11.36	11.38	11.38	11.44	11.31	4.4M
August 06, 2025	11.33	11.37	11.37	11.42	11.27	4.6M
August 05, 2025	11.24	11.35	11.35	11.35	11.21	4.24M
August 04, 2025	11.1	11.21	11.21	11.24	10.98	4.2M
August 01, 2025	11.09	11.1	11.1	11.2	11.04	3.58M
July 31, 2025	11.17	11.05	11.05	11.29	11.02	4.99M
July 30, 2025	11.38	11.2	11.2	11.41	11.08	5.68M
July 29, 2025	11.55	11.4	11.4	11.55	11.24	5.74M
July 28, 2025	11.57	11.54	11.53	11.64	11.52	4.26M
July 25, 2025	11.51	11.57	11.56	11.6	11.45	4.95M
July 24, 2025	11.4	11.51	11.5	11.55	11.39	4.14M
July 23, 2025	11.63	11.45	11.44	11.63	11.42	4.48M
July 22, 2025	11.58	11.59	11.58	11.64	11.48	3.9M
July 21, 2025	11.59	11.61	11.6	11.63	11.49	4.71M
July 18, 2025	11.49	11.61	11.6	11.61	11.41	5.29M
July 17, 2025	11.28	11.49	11.48	11.63	11.28	5.96M
July 16, 2025	11.23	11.31	11.3	11.36	11.11	5.23M
July 15, 2025	11.34	11.12	11.11	11.38	11	4.87M
July 14, 2025	11.3	11.34	11.33	11.53	11.15	6.17M
July 11, 2025	11.31	11.38	11.38	11.44	11.21	5.42M
July 10, 2025	11.31	11.36	11.36	11.42	11.25	3.22M
July 09, 2025	11.42	11.35	11.35	11.58	11.3	4.86M
July 08, 2025	11.28	11.37	11.37	11.39	11.2	3.53M
July 07, 2025	11.15	11.22	11.22	11.24	11.1	2.28M

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