Zoomlion Heavy Industry Science and Technology Co., Ltd. (ZLIOY)
OTCMKTS · Delayed Price · Currency is USD
11.50
+0.26 (2.27%)
At close: Mar 25, 2026
ZLIOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | - | - | - |
| Mar 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 2.27% | 248 |
| Mar 24, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -4.18% | 127 |
| Mar 16, 2026 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 20.36% | 488 |
| Mar 5, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -26.14% | 773 |
| Mar 4, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | 105 |
| Mar 2, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 21.30% | 2,970 |
| Feb 26, 2026 | 12.84 | 12.84 | 10.80 | 10.80 | 10.80 | -16.92% | 324 |
| Feb 25, 2026 | 14.23 | 14.23 | 13.00 | 13.00 | 13.00 | -6.88% | 3,432 |
| Feb 23, 2026 | 13.06 | 14.62 | 11.48 | 13.96 | 13.96 | 7.38% | 1,686 |
| Feb 17, 2026 | 14.61 | 14.92 | 13.00 | 13.00 | 13.00 | 5.69% | 1,019 |
| Feb 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 26.53% | 169 |
| Feb 6, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -15.47% | 295 |
| Feb 5, 2026 | 11.29 | 11.50 | 11.00 | 11.50 | 11.50 | 0.59% | 2,746 |
| Feb 3, 2026 | 10.30 | 11.43 | 10.30 | 11.43 | 11.43 | 14.44% | 1,002 |
| Jan 5, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 24.72% | 2,144 |
| Dec 12, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 7.81 | -19.66% | 130 |
| Dec 9, 2025 | 10.00 | 10.18 | 9.97 | 9.97 | 9.72 | -8.95% | 791 |
| Dec 8, 2025 | 10.22 | 10.95 | 10.22 | 10.95 | 10.68 | 9.28% | 1,058 |
| Dec 5, 2025 | 10.35 | 10.67 | 10.02 | 10.02 | 9.77 | 5.47% | 735 |
| Dec 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.27 | - | 226 |
| Nov 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.27 | -4.04% | 153 |
| Nov 13, 2025 | 9.80 | 9.90 | 9.60 | 9.90 | 9.66 | 5.88% | 446 |
| Nov 4, 2025 | 9.66 | 9.66 | 9.35 | 9.35 | 9.12 | 3.08% | 500 |
| Oct 27, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 8.85 | -5.26% | 102 |
| Oct 23, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.34 | 4.08% | 478 |
| Oct 22, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.97 | -1.81% | 115 |
| Oct 1, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.14 | -3.30% | 198 |