Zoomlion Heavy Industry Science and Technology Co., Ltd. (ZLIOY)
OTCMKTS
· Delayed Price · Currency is USD
6.87
0.00 (0.00%)
May 8, 2025, 4:00 PM EDT
ZLIOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | 36 |
| May 8, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | - |
| May 7, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | - |
| May 6, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | 54 |
| May 5, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | - | 109 |
| May 2, 2025 | 7.43 | 7.43 | 6.87 | 6.87 | 6.87 | -1.51% | 319 |
| May 1, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -3.53% | 223 |
| Apr 30, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | 108 |
| Apr 29, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - | 15 |
| Apr 28, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 16.43% | 240 |
| Apr 25, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | - |
| Apr 24, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 36 |
| Apr 23, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 22 |
| Apr 22, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - | 50 |
| Apr 21, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -9.34% | 463 |
| Apr 17, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | 309 |
| Apr 16, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -4.46% | 721 |
| Apr 15, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | 2 |
| Apr 14, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - | 204 |
| Apr 11, 2025 | 7.06 | 7.07 | 7.06 | 7.07 | 7.07 | 2.69% | 643 |
| Apr 10, 2025 | 6.30 | 6.88 | 6.30 | 6.88 | 6.88 | 16.22% | 30,440 |
| Apr 9, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 31 |
| Apr 8, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 46.17% | 400 |
| Apr 7, 2025 | 4.05 | 7.10 | 4.05 | 4.05 | 4.05 | -44.37% | 807 |
| Apr 4, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -3.26% | 562 |
| Apr 3, 2025 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -7.44% | 364 |
| Apr 2, 2025 | 8.12 | 8.13 | 8.12 | 8.13 | 8.13 | 8.40% | 689 |
| Apr 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 10.29% | 280 |
| Mar 31, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -15.11% | 204 |
| Mar 28, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 3 |
| Mar 27, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 61 |
| Mar 26, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 82 |
| Mar 25, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 2 |
| Mar 24, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - | 7 |
| Mar 21, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 1.65% | 1,222 |
| Mar 20, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | 19 |
| Mar 19, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Mar 18, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - | - |
| Mar 17, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -9.74% | 181 |
| Mar 14, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | - | 73 |
| Mar 13, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -3.74% | 419 |
| Mar 12, 2025 | 8.00 | 9.07 | 8.00 | 9.07 | 9.07 | 25.04% | 1,543 |
| Mar 11, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 14 |
| Mar 10, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 3 |
| Mar 7, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 130 |
| Mar 6, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Mar 5, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 139 |
| Mar 4, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 4.43% | 159 |
| Mar 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 32 |
| Feb 28, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 31 |