Cheng De Lolo Company Limited (SHE:000848)
China
· Delayed Price · Currency is CNY 8.45
-0.06 (-0.71%)
Sep 29, 2025, 2:46 PM CST
Cheng De Lolo Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.43 | 8.52 | 8.41 | 8.51 | 8.51 | 0.95% | 7,311,585 |
| Sep 25, 2025 | 8.45 | 8.51 | 8.41 | 8.43 | 8.43 | -0.12% | 6,037,506 |
| Sep 24, 2025 | 8.35 | 8.46 | 8.35 | 8.44 | 8.44 | 0.72% | 5,785,824 |
| Sep 23, 2025 | 8.48 | 8.50 | 8.30 | 8.38 | 8.38 | -1.18% | 10,430,729 |
| Sep 22, 2025 | 8.56 | 8.57 | 8.44 | 8.48 | 8.48 | -0.82% | 7,040,000 |
| Sep 19, 2025 | 8.60 | 8.61 | 8.52 | 8.55 | 8.55 | -0.47% | 7,182,622 |
| Sep 18, 2025 | 8.75 | 8.75 | 8.56 | 8.59 | 8.59 | -1.49% | 13,652,632 |
| Sep 17, 2025 | 8.76 | 8.81 | 8.71 | 8.72 | 8.72 | -0.46% | 10,964,391 |
| Sep 16, 2025 | 8.59 | 8.81 | 8.58 | 8.76 | 8.76 | 2.22% | 20,295,247 |
| Sep 15, 2025 | 8.59 | 8.60 | 8.55 | 8.57 | 8.57 | -0.35% | 6,463,388 |
| Sep 12, 2025 | 8.62 | 8.65 | 8.59 | 8.60 | 8.60 | -0.46% | 7,370,074 |
| Sep 11, 2025 | 8.56 | 8.65 | 8.52 | 8.64 | 8.64 | 0.93% | 10,700,979 |
| Sep 10, 2025 | 8.59 | 8.59 | 8.55 | 8.56 | 8.56 | -0.35% | 5,254,527 |
| Sep 9, 2025 | 8.63 | 8.64 | 8.55 | 8.59 | 8.59 | -0.35% | 8,077,872 |
| Sep 8, 2025 | 8.58 | 8.64 | 8.54 | 8.62 | 8.62 | 0.35% | 10,142,446 |
| Sep 5, 2025 | 8.61 | 8.63 | 8.51 | 8.59 | 8.59 | -0.12% | 10,587,871 |
| Sep 4, 2025 | 8.43 | 8.61 | 8.41 | 8.60 | 8.60 | 2.02% | 14,931,962 |
| Sep 3, 2025 | 8.57 | 8.59 | 8.42 | 8.43 | 8.43 | -1.40% | 10,752,313 |
| Sep 2, 2025 | 8.67 | 8.67 | 8.53 | 8.55 | 8.55 | -1.38% | 15,897,164 |
| Sep 1, 2025 | 8.69 | 8.72 | 8.61 | 8.67 | 8.67 | -0.12% | 15,834,777 |
| Aug 29, 2025 | 8.67 | 8.77 | 8.66 | 8.68 | 8.68 | 0.23% | 13,950,454 |
| Aug 28, 2025 | 8.71 | 8.76 | 8.50 | 8.66 | 8.66 | -0.35% | 24,016,284 |
| Aug 27, 2025 | 9.00 | 9.01 | 8.69 | 8.69 | 8.69 | -3.87% | 45,598,620 |
| Aug 26, 2025 | 9.02 | 9.09 | 8.97 | 9.04 | 9.04 | 0.22% | 21,618,291 |
| Aug 25, 2025 | 8.98 | 9.04 | 8.95 | 9.02 | 9.02 | 0.56% | 21,184,469 |
| Aug 22, 2025 | 8.95 | 8.97 | 8.88 | 8.97 | 8.97 | 0.22% | 16,646,776 |
| Aug 21, 2025 | 9.03 | 9.04 | 8.89 | 8.95 | 8.95 | -1.10% | 21,025,561 |
| Aug 20, 2025 | 8.89 | 9.05 | 8.84 | 9.05 | 9.05 | 1.80% | 24,482,324 |
| Aug 19, 2025 | 8.88 | 8.90 | 8.82 | 8.89 | 8.89 | 0.34% | 15,323,072 |
| Aug 18, 2025 | 8.76 | 8.93 | 8.73 | 8.86 | 8.86 | 1.37% | 24,157,153 |
| Aug 15, 2025 | 8.73 | 8.75 | 8.65 | 8.74 | 8.74 | 0.11% | 17,972,504 |
| Aug 14, 2025 | 8.86 | 8.89 | 8.72 | 8.73 | 8.73 | -1.47% | 16,282,170 |
| Aug 13, 2025 | 8.84 | 8.87 | 8.82 | 8.86 | 8.86 | 0.45% | 13,938,312 |
| Aug 12, 2025 | 8.83 | 8.86 | 8.81 | 8.82 | 8.82 | -0.23% | 8,989,780 |
| Aug 11, 2025 | 8.78 | 8.85 | 8.76 | 8.84 | 8.84 | 0.57% | 12,767,658 |
| Aug 8, 2025 | 8.80 | 8.82 | 8.76 | 8.79 | 8.79 | - | 8,048,873 |
| Aug 7, 2025 | 8.76 | 8.85 | 8.73 | 8.79 | 8.79 | 0.23% | 14,399,982 |
| Aug 6, 2025 | 8.82 | 8.83 | 8.72 | 8.77 | 8.77 | -0.68% | 12,497,503 |
| Aug 5, 2025 | 8.76 | 8.84 | 8.75 | 8.83 | 8.83 | 0.91% | 9,567,119 |
| Aug 4, 2025 | 8.72 | 8.78 | 8.66 | 8.75 | 8.75 | 0.23% | 8,445,816 |
| Aug 1, 2025 | 8.72 | 8.78 | 8.71 | 8.73 | 8.73 | -0.23% | 7,659,739 |
| Jul 31, 2025 | 8.88 | 8.89 | 8.71 | 8.75 | 8.75 | -1.91% | 16,329,872 |
| Jul 30, 2025 | 8.89 | 8.95 | 8.83 | 8.92 | 8.92 | 0.22% | 15,657,139 |
| Jul 29, 2025 | 9.21 | 9.23 | 8.87 | 8.90 | 8.90 | -3.26% | 25,063,345 |
| Jul 28, 2025 | 9.11 | 9.21 | 9.06 | 9.20 | 9.20 | 0.99% | 17,864,490 |
| Jul 25, 2025 | 9.15 | 9.20 | 9.06 | 9.11 | 9.11 | -0.33% | 15,985,363 |
| Jul 24, 2025 | 9.00 | 9.14 | 8.96 | 9.14 | 9.14 | 1.56% | 21,874,917 |
| Jul 23, 2025 | 8.92 | 9.03 | 8.90 | 9.00 | 9.00 | 0.90% | 27,222,548 |
| Jul 22, 2025 | 8.87 | 8.93 | 8.79 | 8.92 | 8.92 | 0.68% | 20,076,345 |
| Jul 21, 2025 | 8.79 | 8.87 | 8.76 | 8.86 | 8.86 | 0.68% | 13,255,185 |