Zoomlion Heavy Industry Science and Technology Co., Ltd. (ZLIOY)
OTCMKTS · Delayed Price · Currency is USD
6.60
+0.04 (0.61%)
Nov 9, 2026, 9:30 AM EST
ZLIOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.72 | 0.37% | 151 |
| Nov 4, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 5.18% | 215 |
| Nov 2, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -0.77% | 361 |
| Oct 30, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 3.94% | 392 |
| Oct 29, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -4.85% | 923 |
| Oct 27, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.63% | 405 |
| Oct 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 5.22% | 446 |
| Oct 21, 2026 | 6.59 | 6.61 | 6.13 | 6.13 | 6.13 | -11.49% | 17,155 |
| Oct 14, 2026 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | -3.54% | 171 |
| Oct 12, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - | 1,917 |
| Oct 8, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 7.49% | 179 |
| Oct 5, 2026 | 7.75 | 7.75 | 6.68 | 6.68 | 6.68 | -14.58% | 330 |
| Oct 1, 2026 | 7.81 | 7.82 | 7.81 | 7.82 | 7.82 | 9.75% | 761 |
| Sep 24, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -3.26% | 243 |
| Sep 17, 2026 | 7.63 | 7.63 | 7.37 | 7.37 | 7.37 | -6.65% | 3,866 |
| Sep 16, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -3.07% | 252 |
| Sep 14, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -2.51% | 399 |
| Aug 28, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -2.11% | 1,231 |
| Aug 21, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -8.18% | 1,014 |
| Aug 19, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -1.48% | 1,563 |
| Aug 18, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 7.14% | 302 |
| Aug 17, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.20% | 258 |
| Aug 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -9.00% | 143 |
| Aug 6, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -2.75% | 253 |
| Jul 31, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -1.64% | 211 |
| Jul 29, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 21.79% | 331 |
| Jul 10, 2026 | 9.46 | 9.46 | 8.49 | 8.49 | 8.49 | -10.57% | 670 |
| Jun 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.49 | 4.64% | 400 |
| Jun 5, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.07 | -0.64% | 441 |
| Jun 3, 2026 | 10.16 | 10.16 | 9.33 | 9.33 | 9.13 | -15.95% | 482 |
| May 12, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.86 | 19.35% | 107 |