Cheng De Lolo Company Limited (000848.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
As of 10:40AM CST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 9.43 | 9.52 | 9.38 | 9.38 | 9.38 | 4,276,683 |
| May 21, 2024 | 9.32 | 9.48 | 9.27 | 9.40 | 9.40 | 8,963,281 |
| May 20, 2024 | 9.43 | 9.47 | 9.23 | 9.32 | 9.32 | 12,585,588 |
| May 17, 2024 | 9.43 | 9.49 | 9.32 | 9.42 | 9.42 | 6,300,909 |
| May 16, 2024 | 9.40 | 9.47 | 9.33 | 9.42 | 9.42 | 9,258,429 |
| May 15, 2024 | 9.55 | 9.64 | 9.41 | 9.44 | 9.44 | 9,108,404 |
| May 14, 2024 | 9.25 | 9.66 | 9.24 | 9.59 | 9.59 | 17,526,782 |
| May 13, 2024 | 9.12 | 9.32 | 9.08 | 9.28 | 9.28 | 10,404,135 |
| May 10, 2024 | 9.29 | 9.33 | 9.15 | 9.17 | 9.17 | 9,365,959 |
| May 09, 2024 | 9.24 | 9.31 | 9.19 | 9.26 | 9.26 | 11,840,508 |
| May 08, 2024 | 9.47 | 9.51 | 9.20 | 9.25 | 9.25 | 16,135,301 |
| May 07, 2024 | 9.51 | 9.55 | 9.35 | 9.47 | 9.47 | 11,508,866 |
| May 06, 2024 | 9.30 | 9.48 | 9.28 | 9.44 | 9.44 | 14,674,991 |
| Apr 30, 2024 | 9.10 | 9.28 | 9.04 | 9.21 | 9.21 | 11,511,368 |
| Apr 29, 2024 | 9.13 | 9.21 | 9.07 | 9.10 | 9.10 | 12,070,952 |
| Apr 26, 2024 | 9.06 | 9.16 | 9.00 | 9.14 | 9.14 | 11,915,703 |
| Apr 25, 2024 | 9.16 | 9.20 | 9.03 | 9.05 | 9.05 | 10,242,322 |
| Apr 24, 2024 | 9.16 | 9.19 | 9.02 | 9.17 | 9.17 | 11,691,680 |
| Apr 23, 2024 | 9.17 | 9.27 | 9.12 | 9.17 | 9.17 | 12,859,279 |
| Apr 22, 2024 | 9.15 | 9.30 | 9.11 | 9.19 | 9.19 | 18,411,625 |
| Apr 19, 2024 | 9.01 | 9.17 | 9.01 | 9.16 | 9.16 | 12,586,955 |
| Apr 18, 2024 | 9.00 | 9.20 | 8.90 | 9.09 | 9.09 | 24,297,260 |
| Apr 17, 2024 | 8.63 | 9.17 | 8.63 | 9.08 | 9.08 | 46,263,106 |
| Apr 16, 2024 | 8.51 | 8.67 | 8.43 | 8.54 | 8.54 | 16,955,725 |
| Apr 15, 2024 | 8.36 | 8.53 | 8.30 | 8.51 | 8.51 | 12,080,934 |
| Apr 12, 2024 | 8.40 | 8.45 | 8.34 | 8.36 | 8.36 | 4,995,119 |
| Apr 11, 2024 | 8.32 | 8.54 | 8.25 | 8.42 | 8.42 | 9,031,380 |
| Apr 10, 2024 | 8.44 | 8.44 | 8.29 | 8.32 | 8.32 | 7,163,770 |
| Apr 09, 2024 | 8.37 | 8.48 | 8.31 | 8.45 | 8.45 | 7,747,000 |
| Apr 08, 2024 | 8.44 | 8.49 | 8.38 | 8.39 | 8.39 | 6,584,413 |
| Apr 03, 2024 | 8.35 | 8.46 | 8.35 | 8.44 | 8.44 | 10,561,283 |
| Apr 02, 2024 | 8.41 | 8.42 | 8.33 | 8.35 | 8.35 | 6,313,232 |
| Apr 01, 2024 | 8.35 | 8.45 | 8.34 | 8.42 | 8.42 | 6,978,549 |
| Mar 29, 2024 | 8.18 | 8.30 | 8.14 | 8.34 | 8.34 | 2,704,605 |
| Mar 28, 2024 | 8.22 | 8.32 | 8.10 | 8.19 | 8.19 | 7,878,719 |
| Mar 27, 2024 | 8.25 | 8.35 | 8.19 | 8.20 | 8.20 | 7,793,845 |
| Mar 26, 2024 | 8.20 | 8.29 | 8.18 | 8.27 | 8.27 | 7,155,756 |
| Mar 25, 2024 | 8.23 | 8.34 | 8.21 | 8.23 | 8.23 | 7,402,134 |
| Mar 22, 2024 | 8.32 | 8.38 | 8.23 | 8.28 | 8.28 | 7,726,465 |
| Mar 21, 2024 | 8.47 | 8.51 | 8.32 | 8.38 | 8.38 | 8,323,251 |
| Mar 20, 2024 | 8.39 | 8.51 | 8.30 | 8.47 | 8.47 | 15,055,725 |
| Mar 19, 2024 | 8.55 | 8.56 | 8.30 | 8.35 | 8.35 | 15,485,098 |
| Mar 18, 2024 | 8.29 | 8.56 | 8.23 | 8.49 | 8.49 | 42,695,704 |
| Mar 15, 2024 | 7.92 | 7.97 | 7.90 | 7.95 | 7.95 | 4,410,499 |
| Mar 14, 2024 | 7.97 | 8.03 | 7.91 | 7.92 | 7.92 | 5,746,099 |
| Mar 13, 2024 | 8.01 | 8.02 | 7.90 | 7.97 | 7.97 | 7,773,600 |
| Mar 12, 2024 | 7.98 | 8.02 | 7.92 | 8.02 | 8.02 | 9,272,410 |
| Mar 11, 2024 | 7.86 | 7.98 | 7.84 | 7.98 | 7.98 | 8,623,742 |
| Mar 08, 2024 | 7.83 | 7.88 | 7.80 | 7.86 | 7.86 | 5,126,184 |
| Mar 07, 2024 | 7.86 | 7.94 | 7.84 | 7.85 | 7.85 | 7,014,907 |
| Mar 06, 2024 | 7.84 | 7.90 | 7.82 | 7.85 | 7.85 | 3,853,025 |
| Mar 05, 2024 | 7.87 | 7.94 | 7.83 | 7.87 | 7.87 | 5,370,603 |
| Mar 04, 2024 | 7.90 | 7.92 | 7.79 | 7.90 | 7.90 | 8,111,060 |
| Mar 01, 2024 | 7.89 | 7.94 | 7.82 | 7.92 | 7.92 | 8,991,336 |
| Feb 29, 2024 | 7.79 | 7.93 | 7.78 | 7.90 | 7.90 | 9,152,147 |
| Feb 28, 2024 | 7.96 | 8.06 | 7.85 | 7.85 | 7.85 | 11,723,024 |
| Feb 27, 2024 | 7.92 | 7.98 | 7.90 | 7.98 | 7.98 | 5,929,330 |
| Feb 26, 2024 | 7.99 | 8.05 | 7.92 | 7.95 | 7.95 | 7,844,271 |
| Feb 23, 2024 | 8.05 | 8.06 | 7.90 | 8.01 | 8.01 | 9,901,382 |
| Feb 22, 2024 | 7.99 | 8.07 | 7.95 | 8.06 | 8.06 | 8,278,698 |
| Feb 21, 2024 | 7.93 | 8.18 | 7.91 | 8.02 | 8.02 | 11,971,566 |
| Feb 20, 2024 | 7.90 | 8.01 | 7.84 | 7.98 | 7.98 | 7,986,237 |
| Feb 19, 2024 | 8.01 | 8.04 | 7.86 | 7.95 | 7.95 | 10,391,987 |
| Feb 08, 2024 | 8.02 | 8.16 | 7.90 | 7.95 | 7.95 | 14,105,824 |
| Feb 07, 2024 | 7.75 | 8.05 | 7.74 | 7.97 | 7.97 | 14,533,585 |
| Feb 06, 2024 | 7.33 | 7.88 | 7.27 | 7.73 | 7.73 | 12,686,550 |
| Feb 05, 2024 | 7.50 | 7.57 | 7.11 | 7.38 | 7.38 | 12,336,632 |
| Feb 02, 2024 | 7.63 | 7.83 | 7.29 | 7.51 | 7.51 | 9,478,069 |
| Feb 01, 2024 | 7.62 | 7.77 | 7.56 | 7.63 | 7.63 | 5,632,087 |
| Jan 31, 2024 | 7.75 | 7.84 | 7.65 | 7.67 | 7.67 | 5,870,500 |
| Jan 30, 2024 | 7.94 | 7.94 | 7.77 | 7.77 | 7.77 | 5,902,598 |
| Jan 29, 2024 | 7.96 | 8.06 | 7.93 | 7.96 | 7.96 | 6,400,061 |
| Jan 26, 2024 | 7.89 | 8.02 | 7.81 | 7.97 | 7.97 | 5,539,583 |
| Jan 25, 2024 | 7.72 | 7.96 | 7.68 | 7.94 | 7.94 | 7,882,236 |
| Jan 24, 2024 | 7.72 | 7.82 | 7.53 | 7.77 | 7.77 | 6,824,406 |
| Jan 23, 2024 | 7.67 | 7.77 | 7.55 | 7.72 | 7.72 | 6,222,326 |
| Jan 22, 2024 | 7.92 | 7.94 | 7.67 | 7.74 | 7.74 | 8,480,800 |
| Jan 19, 2024 | 7.99 | 8.11 | 7.95 | 7.98 | 7.98 | 5,257,470 |
| Jan 18, 2024 | 7.96 | 8.03 | 7.81 | 8.02 | 8.02 | 8,769,093 |
| Jan 17, 2024 | 8.11 | 8.15 | 7.97 | 7.97 | 7.97 | 6,031,506 |
| Jan 16, 2024 | 8.04 | 8.15 | 8.01 | 8.11 | 8.11 | 5,401,208 |
| Jan 15, 2024 | 7.97 | 8.12 | 7.95 | 8.07 | 8.07 | 6,970,600 |
| Jan 12, 2024 | 7.93 | 8.06 | 7.90 | 7.97 | 7.97 | 6,392,911 |
| Jan 11, 2024 | 7.89 | 8.00 | 7.87 | 7.94 | 7.94 | 5,983,682 |
| Jan 10, 2024 | 7.76 | 7.90 | 7.70 | 7.86 | 7.86 | 4,574,505 |
| Jan 09, 2024 | 7.73 | 7.78 | 7.67 | 7.77 | 7.77 | 3,120,413 |
| Jan 08, 2024 | 7.85 | 7.90 | 7.70 | 7.73 | 7.73 | 4,538,780 |
| Jan 05, 2024 | 7.90 | 7.94 | 7.81 | 7.84 | 7.84 | 5,395,920 |
| Jan 04, 2024 | 7.90 | 7.96 | 7.86 | 7.93 | 7.93 | 7,233,796 |
| Jan 03, 2024 | 7.87 | 7.95 | 7.85 | 7.89 | 7.89 | 4,447,626 |
| Jan 02, 2024 | 7.84 | 7.95 | 7.82 | 7.86 | 7.86 | 5,364,023 |
| Dec 29, 2023 | 7.88 | 7.91 | 7.82 | 7.85 | 7.85 | 4,332,566 |
| Dec 28, 2023 | 7.73 | 7.91 | 7.72 | 7.86 | 7.86 | 6,750,432 |
| Dec 27, 2023 | 7.61 | 7.79 | 7.55 | 7.77 | 7.77 | 6,361,903 |
| Dec 26, 2023 | 7.60 | 7.65 | 7.56 | 7.59 | 7.59 | 3,069,171 |
| Dec 25, 2023 | 7.64 | 7.66 | 7.58 | 7.61 | 7.61 | 2,913,582 |
| Dec 22, 2023 | 7.65 | 7.71 | 7.57 | 7.62 | 7.62 | 4,291,200 |
| Dec 21, 2023 | 7.53 | 7.68 | 7.51 | 7.67 | 7.67 | 4,849,788 |
| Dec 20, 2023 | 7.70 | 7.70 | 7.55 | 7.55 | 7.55 | 5,626,099 |
| Dec 19, 2023 | 7.72 | 7.73 | 7.63 | 7.68 | 7.68 | 4,816,495 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.