Cheng De Lolo Co., Ltd. Class A 000848
SZSE · China · Consumer Non-Durables
CNY 8.14+0.20 (+2.52%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.14 | +2.52% | CNY 7.96 | CNY 8.22 | CNY 7.93 | 13.19M |
| 2026-09-29 | CNY 7.94 | -1.00% | CNY 8.00 | CNY 8.05 | CNY 7.92 | 7.45M |
| 2026-09-28 | CNY 8.02 | -0.50% | CNY 8.05 | CNY 8.12 | CNY 7.97 | 11.46M |
| 2026-09-24 | CNY 8.06 | -2.42% | CNY 8.26 | CNY 8.29 | CNY 8.02 | 14.38M |
| 2026-09-23 | CNY 8.26 | +1.98% | CNY 8.09 | CNY 8.27 | CNY 8.06 | 14.49M |
| 2026-09-22 | CNY 8.10 | -0.86% | CNY 8.17 | CNY 8.18 | CNY 8.08 | 10.85M |
| 2026-09-21 | CNY 8.17 | +0.25% | CNY 8.14 | CNY 8.19 | CNY 8.11 | 8.25M |
| 2026-09-18 | CNY 8.15 | +0.49% | CNY 8.10 | CNY 8.18 | CNY 8.08 | 6.17M |
| 2026-09-17 | CNY 8.11 | -0.98% | CNY 8.15 | CNY 8.18 | CNY 8.09 | 7.39M |
| 2026-09-16 | CNY 8.19 | +0.24% | CNY 8.15 | CNY 8.22 | CNY 8.08 | 8.81M |
| 2026-09-15 | CNY 8.17 | -0.61% | CNY 8.23 | CNY 8.25 | CNY 8.14 | 5.92M |
| 2026-09-14 | CNY 8.22 | +1.48% | CNY 8.08 | CNY 8.22 | CNY 8.08 | 9.28M |
| 2026-09-11 | CNY 8.10 | -1.22% | CNY 8.20 | CNY 8.21 | CNY 8.06 | 10.21M |
| 2026-09-10 | CNY 8.20 | -0.61% | CNY 8.24 | CNY 8.27 | CNY 8.15 | 9.42M |
| 2026-09-09 | CNY 8.25 | -1.43% | CNY 8.37 | CNY 8.37 | CNY 8.22 | 11.61M |
| 2026-09-08 | CNY 8.37 | -0.12% | CNY 8.37 | CNY 8.48 | CNY 8.35 | 9.97M |
| 2026-09-07 | CNY 8.38 | -0.48% | CNY 8.42 | CNY 8.47 | CNY 8.29 | 10.50M |
| 2026-09-04 | CNY 8.42 | +0.24% | CNY 8.40 | CNY 8.49 | CNY 8.38 | 10.45M |
| 2026-09-03 | CNY 8.40 | -0.24% | CNY 8.39 | CNY 8.54 | CNY 8.38 | 10.74M |
| 2026-09-02 | CNY 8.42 | 0.00% | CNY 8.38 | CNY 8.44 | CNY 8.30 | 13.17M |
| 2026-09-01 | CNY 8.42 | +2.43% | CNY 8.28 | CNY 8.48 | CNY 8.20 | 31.43M |
| 2026-08-31 | CNY 8.22 | -5.19% | CNY 8.59 | CNY 8.59 | CNY 8.18 | 31.56M |
| 2026-08-28 | CNY 8.67 | +2.00% | CNY 8.47 | CNY 8.70 | CNY 8.41 | 14.18M |
| 2026-08-27 | CNY 8.50 | -0.70% | CNY 8.55 | CNY 8.59 | CNY 8.40 | 10.60M |
| 2026-08-26 | CNY 8.56 | -0.35% | CNY 8.55 | CNY 8.65 | CNY 8.53 | 10.04M |
| 2026-08-25 | CNY 8.59 | +1.90% | CNY 8.44 | CNY 8.62 | CNY 8.43 | 13.04M |
| 2026-08-24 | CNY 8.43 | +1.81% | CNY 8.25 | CNY 8.44 | CNY 8.20 | 13.96M |
| 2026-08-21 | CNY 8.28 | -1.78% | CNY 8.41 | CNY 8.48 | CNY 8.18 | 14.53M |
| 2026-08-20 | CNY 8.43 | +0.84% | CNY 8.33 | CNY 8.51 | CNY 8.23 | 17.03M |
| 2026-08-19 | CNY 8.36 | +0.48% | CNY 8.25 | CNY 8.53 | CNY 8.25 | 21.33M |
| 2026-08-18 | CNY 8.32 | +1.96% | CNY 8.11 | CNY 8.33 | CNY 8.08 | 24.24M |
| 2026-08-17 | CNY 8.16 | -1.92% | CNY 8.52 | CNY 8.52 | CNY 8.12 | 32.42M |
| 2026-08-14 | CNY 8.32 | -2.92% | CNY 8.57 | CNY 8.66 | CNY 8.32 | 18.01M |
| 2026-08-13 | CNY 8.57 | -1.49% | CNY 8.75 | CNY 8.76 | CNY 8.57 | 16.18M |
| 2026-08-12 | CNY 8.70 | -2.36% | CNY 8.87 | CNY 8.94 | CNY 8.69 | 14.69M |
| 2026-08-11 | CNY 8.91 | -0.67% | CNY 9.00 | CNY 9.13 | CNY 8.88 | 14.70M |
| 2026-08-10 | CNY 8.97 | +2.05% | CNY 8.76 | CNY 9.06 | CNY 8.69 | 18.49M |
| 2026-08-07 | CNY 8.79 | -0.90% | CNY 8.81 | CNY 8.87 | CNY 8.66 | 16.15M |
| 2026-08-06 | CNY 8.87 | -1.33% | CNY 8.95 | CNY 9.03 | CNY 8.82 | 16.77M |
| 2026-08-05 | CNY 8.99 | -0.55% | CNY 9.02 | CNY 9.10 | CNY 8.92 | 14.80M |
| 2026-08-04 | CNY 9.04 | -2.80% | CNY 9.21 | CNY 9.25 | CNY 8.98 | 21.61M |
| 2026-08-03 | CNY 9.30 | +3.33% | CNY 9.17 | CNY 9.38 | CNY 9.00 | 25.65M |
| 2026-07-31 | CNY 9.00 | -1.10% | CNY 8.81 | CNY 9.19 | CNY 8.79 | 27.23M |
| 2026-07-30 | CNY 9.10 | +2.59% | CNY 8.84 | CNY 9.14 | CNY 8.76 | 37.33M |
| 2026-07-29 | CNY 8.87 | +4.72% | CNY 8.46 | CNY 8.92 | CNY 8.37 | 40.81M |
| 2026-07-28 | CNY 8.47 | +4.57% | CNY 8.11 | CNY 8.49 | CNY 8.05 | 20.15M |
| 2026-07-27 | CNY 8.10 | +1.00% | CNY 7.99 | CNY 8.16 | CNY 7.96 | 11.50M |
| 2026-07-24 | CNY 8.02 | -1.11% | CNY 8.10 | CNY 8.16 | CNY 7.98 | 12.34M |
| 2026-07-23 | CNY 8.11 | 0.00% | CNY 8.10 | CNY 8.16 | CNY 8.01 | 11.38M |
| 2026-07-22 | CNY 8.11 | -2.17% | CNY 8.25 | CNY 8.26 | CNY 8.03 | 15.70M |
| 2026-07-21 | CNY 8.29 | -0.84% | CNY 8.37 | CNY 8.52 | CNY 8.24 | 18.90M |
| 2026-07-20 | CNY 8.36 | 0.00% | CNY 8.34 | CNY 8.49 | CNY 8.26 | 17.23M |
| 2026-07-17 | CNY 8.36 | -1.18% | CNY 8.49 | CNY 8.58 | CNY 8.32 | 16.46M |
| 2026-07-16 | CNY 8.46 | 0.00% | CNY 8.38 | CNY 8.57 | CNY 8.30 | 12.64M |
| 2026-07-15 | CNY 8.46 | +1.56% | CNY 8.29 | CNY 8.52 | CNY 8.26 | 14.36M |
| 2026-07-14 | CNY 8.33 | +2.97% | CNY 8.12 | CNY 8.40 | CNY 8.06 | 17.70M |
| 2026-07-13 | CNY 8.09 | +2.02% | CNY 7.94 | CNY 8.24 | CNY 7.92 | 15.96M |
| 2026-07-10 | CNY 7.93 | -1.12% | CNY 8.02 | CNY 8.08 | CNY 7.93 | 10.33M |
| 2026-07-09 | CNY 8.02 | -0.74% | CNY 8.05 | CNY 8.10 | CNY 7.97 | 10.39M |
| 2026-07-08 | CNY 8.08 | +0.25% | CNY 8.05 | CNY 8.18 | CNY 7.99 | 7.79M |
| 2026-07-07 | CNY 8.06 | -0.37% | CNY 8.11 | CNY 8.11 | CNY 7.99 | 10.80M |
| 2026-07-06 | CNY 8.09 | +1.25% | CNY 7.98 | CNY 8.15 | CNY 7.87 | 14.22M |
| 2026-07-03 | CNY 7.99 | +2.17% | CNY 7.85 | CNY 8.06 | CNY 7.80 | 14.42M |
| 2026-07-02 | CNY 7.82 | +2.49% | CNY 7.63 | CNY 7.88 | CNY 7.56 | 19.87M |
| 2026-07-01 | CNY 7.63 | +3.11% | CNY 7.40 | CNY 7.74 | CNY 7.35 | 13.69M |
| 2026-06-30 | CNY 7.40 | -0.67% | CNY 7.45 | CNY 7.47 | CNY 7.27 | 9.64M |
| 2026-06-29 | CNY 7.45 | +1.92% | CNY 7.35 | CNY 7.49 | CNY 7.14 | 13.14M |
| 2026-06-26 | CNY 7.31 | -2.66% | CNY 7.52 | CNY 7.53 | CNY 7.31 | 13.64M |
| 2026-06-25 | CNY 7.51 | -1.31% | CNY 7.58 | CNY 7.60 | CNY 7.47 | 8.92M |
| 2026-06-24 | CNY 7.61 | -0.91% | CNY 7.68 | CNY 7.74 | CNY 7.55 | 8.92M |
| 2026-06-23 | CNY 7.68 | +0.79% | CNY 7.62 | CNY 7.77 | CNY 7.60 | 10.25M |
| 2026-06-22 | CNY 7.62 | -0.78% | CNY 7.67 | CNY 7.67 | CNY 7.44 | 13.59M |
| 2026-06-18 | CNY 7.68 | +0.26% | CNY 7.63 | CNY 7.70 | CNY 7.55 | 9.94M |
| 2026-06-17 | CNY 7.66 | -0.65% | CNY 7.67 | CNY 7.73 | CNY 7.60 | 10.43M |
| 2026-06-16 | CNY 7.71 | -1.41% | CNY 7.78 | CNY 7.79 | CNY 7.64 | 10.33M |
| 2026-06-15 | CNY 7.82 | -0.89% | CNY 7.89 | CNY 7.92 | CNY 7.67 | 18.57M |
| 2026-06-12 | CNY 7.89 | +2.73% | CNY 7.71 | CNY 7.91 | CNY 7.66 | 12.44M |
| 2026-06-11 | CNY 7.68 | -1.16% | CNY 7.77 | CNY 7.81 | CNY 7.63 | 8.99M |
| 2026-06-10 | CNY 7.77 | +0.65% | CNY 7.72 | CNY 7.81 | CNY 7.67 | 10.92M |
| 2026-06-09 | CNY 7.72 | -0.52% | CNY 7.75 | CNY 7.83 | CNY 7.69 | 8.99M |
| 2026-06-08 | CNY 7.76 | -2.14% | CNY 7.94 | CNY 8.02 | CNY 7.66 | 14.26M |
| 2026-06-05 | CNY 7.93 | +0.25% | CNY 7.93 | CNY 8.08 | CNY 7.90 | 10.99M |
| 2026-06-04 | CNY 7.91 | -1.74% | CNY 7.98 | CNY 8.07 | CNY 7.84 | 11.82M |
| 2026-06-03 | CNY 8.05 | -1.47% | CNY 8.17 | CNY 8.19 | CNY 7.95 | 13.40M |
| 2026-06-02 | CNY 8.17 | -0.97% | CNY 8.25 | CNY 8.43 | CNY 8.16 | 18.28M |
| 2026-06-01 | CNY 8.25 | +0.12% | CNY 8.18 | CNY 8.28 | CNY 8.11 | 21.43M |
| 2026-05-29 | CNY 8.24 | -4.07% | CNY 8.17 | CNY 8.37 | CNY 7.97 | 16.88M |
| 2026-05-28 | CNY 8.59 | -1.15% | CNY 8.65 | CNY 8.70 | CNY 8.40 | 20.81M |
| 2026-05-27 | CNY 8.69 | -1.03% | CNY 8.76 | CNY 8.78 | CNY 8.56 | 12.51M |
| 2026-05-26 | CNY 8.78 | +2.45% | CNY 8.56 | CNY 8.92 | CNY 8.56 | 16.82M |