Zoomlion Heavy Industry Science and Technology Co., Ltd. (ZLIOY)
OTCMKTS · Delayed Price · Currency is USD
6.62
-0.50 (-7.09%)
Sep 25, 2026, 10:55 AM EST
ZLIOY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.10 | -15.07% | 105 |
| Apr 30, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.72 | -3.78% | 2,636 |
| Apr 8, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.14 | 1.97% | 100 |
| Apr 7, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 10.92 | -2.96% | 100 |
| Mar 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.25 | 2.27% | 248 |