Zhonglu Co., Ltd. Class A 600818
SSE · China · Consumer Durables
CNY 9.31+0.14 (+1.53%)
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 9.31 | +1.53% | CNY 9.15 | CNY 9.50 | CNY 9.15 | 4.21M |
| 2026-09-29 | CNY 9.17 | +0.88% | CNY 9.05 | CNY 9.25 | CNY 8.99 | 2.02M |
| 2026-09-28 | CNY 9.09 | -0.22% | CNY 9.01 | CNY 9.18 | CNY 9.00 | 2.35M |
| 2026-09-24 | CNY 9.11 | -2.46% | CNY 9.28 | CNY 9.59 | CNY 9.03 | 5.55M |
| 2026-09-23 | CNY 9.34 | +3.66% | CNY 8.77 | CNY 9.45 | CNY 8.76 | 5.16M |
| 2026-09-22 | CNY 9.01 | -1.10% | CNY 9.21 | CNY 9.21 | CNY 9.01 | 3.48M |
| 2026-09-21 | CNY 9.11 | +2.82% | CNY 8.86 | CNY 9.18 | CNY 8.78 | 4.66M |
| 2026-09-18 | CNY 8.86 | -2.42% | CNY 9.06 | CNY 9.06 | CNY 8.66 | 6.81M |
| 2026-09-17 | CNY 9.08 | +3.06% | CNY 8.78 | CNY 9.42 | CNY 8.77 | 8.23M |
| 2026-09-16 | CNY 8.81 | +1.85% | CNY 8.58 | CNY 8.82 | CNY 8.38 | 4.28M |
| 2026-09-15 | CNY 8.65 | +2.37% | CNY 8.42 | CNY 8.74 | CNY 8.34 | 5.33M |
| 2026-09-14 | CNY 8.45 | +4.45% | CNY 8.10 | CNY 8.58 | CNY 8.10 | 8.24M |
| 2026-09-11 | CNY 8.09 | +2.66% | CNY 7.80 | CNY 8.09 | CNY 7.60 | 5.71M |
| 2026-09-10 | CNY 7.88 | +2.74% | CNY 7.69 | CNY 7.95 | CNY 7.64 | 5.23M |
| 2026-09-09 | CNY 7.67 | -0.65% | CNY 7.72 | CNY 7.78 | CNY 7.61 | 2.17M |
| 2026-09-08 | CNY 7.72 | -0.26% | CNY 7.78 | CNY 7.80 | CNY 7.65 | 2.29M |
| 2026-09-07 | CNY 7.74 | +4.03% | CNY 7.44 | CNY 7.80 | CNY 7.44 | 4.15M |
| 2026-09-04 | CNY 7.44 | +2.20% | CNY 7.28 | CNY 7.55 | CNY 7.28 | 2.49M |
| 2026-09-03 | CNY 7.28 | -3.06% | CNY 7.44 | CNY 7.54 | CNY 7.28 | 2.76M |
| 2026-09-02 | CNY 7.51 | -1.18% | CNY 7.53 | CNY 7.63 | CNY 7.32 | 4.36M |
| 2026-09-01 | CNY 7.60 | +0.93% | CNY 7.50 | CNY 7.62 | CNY 7.37 | 2.94M |
| 2026-08-31 | CNY 7.53 | -1.70% | CNY 7.89 | CNY 7.90 | CNY 7.45 | 5.39M |
| 2026-08-28 | CNY 7.66 | +2.41% | CNY 7.48 | CNY 7.68 | CNY 7.38 | 4.56M |
| 2026-08-27 | CNY 7.48 | +1.36% | CNY 7.28 | CNY 7.53 | CNY 7.28 | 3.32M |
| 2026-08-26 | CNY 7.38 | -0.27% | CNY 7.33 | CNY 7.45 | CNY 7.26 | 1.99M |
| 2026-08-25 | CNY 7.40 | +2.21% | CNY 7.13 | CNY 7.49 | CNY 7.13 | 3.80M |
| 2026-08-24 | CNY 7.24 | +0.14% | CNY 7.20 | CNY 7.36 | CNY 7.06 | 4.21M |
| 2026-08-21 | CNY 7.23 | +4.78% | CNY 6.90 | CNY 7.27 | CNY 6.79 | 4.51M |
| 2026-08-20 | CNY 6.90 | -2.40% | CNY 7.11 | CNY 7.18 | CNY 6.78 | 3.73M |
| 2026-08-19 | CNY 7.07 | -0.56% | CNY 7.10 | CNY 7.22 | CNY 7.06 | 3.88M |
| 2026-08-18 | CNY 7.11 | -2.60% | CNY 7.29 | CNY 7.35 | CNY 7.06 | 3.88M |
| 2026-08-17 | CNY 7.30 | -0.54% | CNY 7.33 | CNY 7.36 | CNY 7.22 | 2.89M |
| 2026-08-14 | CNY 7.34 | -0.14% | CNY 7.30 | CNY 7.42 | CNY 7.24 | 3.35M |
| 2026-08-13 | CNY 7.35 | -1.87% | CNY 7.57 | CNY 7.57 | CNY 7.35 | 3.27M |
| 2026-08-12 | CNY 7.49 | +2.46% | CNY 7.27 | CNY 7.54 | CNY 7.21 | 4.64M |
| 2026-08-11 | CNY 7.31 | -6.40% | CNY 7.81 | CNY 7.81 | CNY 7.28 | 11.40M |
| 2026-08-10 | CNY 7.81 | +5.26% | CNY 7.38 | CNY 7.84 | CNY 7.38 | 11.18M |
| 2026-08-07 | CNY 7.42 | 0.00% | CNY 7.30 | CNY 7.70 | CNY 7.24 | 10.06M |
| 2026-08-06 | CNY 7.42 | +3.92% | CNY 7.13 | CNY 7.48 | CNY 7.04 | 12.15M |
| 2026-08-05 | CNY 7.14 | +0.28% | CNY 7.27 | CNY 7.30 | CNY 6.92 | 10.51M |
| 2026-08-04 | CNY 7.12 | +7.39% | CNY 7.29 | CNY 7.29 | CNY 6.78 | 21.71M |
| 2026-08-03 | CNY 6.63 | +9.95% | CNY 6.63 | CNY 6.63 | CNY 6.63 | 2.55M |
| 2026-07-31 | CNY 6.03 | +2.73% | CNY 5.87 | CNY 6.04 | CNY 5.82 | 4.80M |
| 2026-07-30 | CNY 5.87 | -0.84% | CNY 5.90 | CNY 6.02 | CNY 5.80 | 3.01M |
| 2026-07-29 | CNY 5.92 | 0.00% | CNY 6.00 | CNY 6.05 | CNY 5.89 | 4.86M |
| 2026-07-28 | CNY 5.92 | +1.02% | CNY 5.76 | CNY 6.03 | CNY 5.76 | 3.46M |
| 2026-07-27 | CNY 5.86 | +1.74% | CNY 5.66 | CNY 5.89 | CNY 5.65 | 3.61M |
| 2026-07-24 | CNY 5.76 | -0.86% | CNY 5.75 | CNY 5.83 | CNY 5.71 | 2.11M |
| 2026-07-23 | CNY 5.81 | +4.12% | CNY 5.55 | CNY 5.81 | CNY 5.55 | 3.52M |
| 2026-07-22 | CNY 5.58 | -1.41% | CNY 5.64 | CNY 5.65 | CNY 5.55 | 2.51M |
| 2026-07-21 | CNY 5.66 | -0.88% | CNY 5.71 | CNY 5.72 | CNY 5.53 | 4.81M |
| 2026-07-20 | CNY 5.71 | -3.22% | CNY 5.90 | CNY 6.13 | CNY 5.60 | 8.31M |
| 2026-07-17 | CNY 5.90 | -0.17% | CNY 5.92 | CNY 5.93 | CNY 5.71 | 7.65M |
| 2026-07-16 | CNY 5.91 | +3.68% | CNY 5.66 | CNY 5.93 | CNY 5.63 | 6.94M |
| 2026-07-15 | CNY 5.70 | +1.06% | CNY 5.63 | CNY 5.70 | CNY 5.56 | 6.43M |
| 2026-07-14 | CNY 5.64 | -0.18% | CNY 5.59 | CNY 5.69 | CNY 5.50 | 3.56M |
| 2026-07-13 | CNY 5.65 | -1.05% | CNY 5.63 | CNY 5.76 | CNY 5.60 | 4.93M |
| 2026-07-10 | CNY 5.71 | 0.00% | CNY 5.68 | CNY 5.87 | CNY 5.62 | 6.59M |
| 2026-07-09 | CNY 5.71 | -4.99% | CNY 5.95 | CNY 6.05 | CNY 5.66 | 8.70M |
| 2026-07-08 | CNY 6.01 | +5.44% | CNY 5.70 | CNY 6.04 | CNY 5.60 | 5.38M |
| 2026-07-07 | CNY 5.70 | -1.89% | CNY 5.82 | CNY 5.91 | CNY 5.52 | 6.00M |
| 2026-07-06 | CNY 5.81 | -3.97% | CNY 6.03 | CNY 6.36 | CNY 5.79 | 9.67M |
| 2026-07-03 | CNY 6.05 | +0.67% | CNY 5.97 | CNY 6.17 | CNY 5.95 | 7.68M |
| 2026-07-02 | CNY 6.01 | +1.69% | CNY 5.90 | CNY 6.13 | CNY 5.88 | 7.40M |
| 2026-07-01 | CNY 5.91 | -0.17% | CNY 5.93 | CNY 6.04 | CNY 5.81 | 6.33M |
| 2026-06-30 | CNY 5.92 | +3.50% | CNY 5.75 | CNY 6.01 | CNY 5.74 | 7.27M |
| 2026-06-29 | CNY 5.72 | +4.95% | CNY 5.41 | CNY 5.72 | CNY 5.35 | 4.25M |
| 2026-06-26 | CNY 5.45 | -2.33% | CNY 5.54 | CNY 5.65 | CNY 5.35 | 4.76M |
| 2026-06-25 | CNY 5.58 | -2.79% | CNY 5.67 | CNY 5.88 | CNY 5.56 | 5.22M |
| 2026-06-24 | CNY 5.74 | -1.37% | CNY 5.88 | CNY 6.06 | CNY 5.72 | 11.87M |
| 2026-06-23 | CNY 5.82 | +5.05% | CNY 5.55 | CNY 5.82 | CNY 5.48 | 7.44M |
| 2026-06-22 | CNY 5.54 | +4.92% | CNY 5.28 | CNY 5.54 | CNY 5.17 | 6.98M |
| 2026-06-18 | CNY 5.28 | -4.52% | CNY 5.48 | CNY 5.53 | CNY 5.28 | 5.99M |
| 2026-06-17 | CNY 5.53 | -4.16% | CNY 5.72 | CNY 5.77 | CNY 5.51 | 5.14M |
| 2026-06-16 | CNY 5.77 | +0.87% | CNY 5.67 | CNY 5.81 | CNY 5.55 | 5.02M |
| 2026-06-15 | CNY 5.72 | +0.35% | CNY 5.70 | CNY 5.87 | CNY 5.64 | 4.15M |
| 2026-06-12 | CNY 5.70 | +1.79% | CNY 5.63 | CNY 5.77 | CNY 5.52 | 4.43M |
| 2026-06-11 | CNY 5.60 | -3.78% | CNY 5.83 | CNY 5.83 | CNY 5.55 | 6.77M |
| 2026-06-10 | CNY 5.82 | -2.84% | CNY 5.96 | CNY 5.98 | CNY 5.81 | 5.79M |
| 2026-06-09 | CNY 5.99 | -0.33% | CNY 6.08 | CNY 6.21 | CNY 5.95 | 8.63M |
| 2026-06-08 | CNY 6.01 | +3.09% | CNY 5.74 | CNY 6.10 | CNY 5.74 | 11.11M |
| 2026-06-05 | CNY 5.83 | +2.64% | CNY 5.71 | CNY 5.96 | CNY 5.54 | 10.56M |
| 2026-06-04 | CNY 5.68 | -4.22% | CNY 5.93 | CNY 6.02 | CNY 5.63 | 8.62M |
| 2026-06-03 | CNY 5.93 | -1.17% | CNY 6.03 | CNY 6.08 | CNY 5.90 | 7.00M |
| 2026-06-02 | CNY 6.00 | -1.32% | CNY 6.08 | CNY 6.13 | CNY 5.86 | 7.64M |
| 2026-06-01 | CNY 6.08 | +1.33% | CNY 5.91 | CNY 6.12 | CNY 5.73 | 9.27M |
| 2026-05-29 | CNY 6.00 | 0.00% | CNY 6.01 | CNY 6.18 | CNY 5.93 | 7.82M |
| 2026-05-28 | CNY 6.00 | +2.56% | CNY 5.91 | CNY 6.13 | CNY 5.87 | 8.14M |
| 2026-05-27 | CNY 5.85 | +1.39% | CNY 5.79 | CNY 5.94 | CNY 5.78 | 7.58M |
| 2026-05-26 | CNY 5.77 | -3.19% | CNY 5.92 | CNY 5.94 | CNY 5.74 | 6.72M |