Shanghai Zhenhua Heavy Industries Co., Ltd. (SHA:600320)
China · Delayed Price · Currency is CNY 5.33
-0.05 (-0.93%)
May 8, 2026, 3:00 PM CST
SHA:600320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.34 | 5.38 | 5.28 | 5.33 | 5.33 | -0.93% | 52,718,080 |
| May 7, 2026 | 5.45 | 5.46 | 5.36 | 5.38 | 5.38 | -1.28% | 61,152,010 |
| May 6, 2026 | 5.46 | 5.53 | 5.40 | 5.45 | 5.45 | 0.55% | 93,153,000 |
| Apr 30, 2026 | 5.33 | 5.45 | 5.30 | 5.42 | 5.42 | 0.93% | 94,302,560 |
| Apr 29, 2026 | 5.31 | 5.47 | 5.30 | 5.37 | 5.37 | -0.74% | 186,895,700 |
| Apr 28, 2026 | 5.01 | 5.41 | 5.01 | 5.41 | 5.41 | 9.96% | 201,413,135 |
| Apr 27, 2026 | 5.07 | 5.08 | 4.92 | 4.92 | 4.92 | -2.19% | 39,454,256 |
| Apr 24, 2026 | 5.09 | 5.18 | 5.01 | 5.03 | 5.03 | -1.37% | 41,340,220 |
| Apr 23, 2026 | 5.05 | 5.13 | 5.04 | 5.10 | 5.10 | 1.19% | 36,734,700 |
| Apr 22, 2026 | 5.12 | 5.13 | 5.01 | 5.04 | 5.04 | -1.95% | 49,229,960 |
| Apr 21, 2026 | 5.15 | 5.16 | 5.10 | 5.14 | 5.14 | -0.19% | 24,280,250 |
| Apr 20, 2026 | 5.05 | 5.16 | 5.02 | 5.15 | 5.15 | 1.78% | 38,047,120 |
| Apr 17, 2026 | 5.09 | 5.12 | 5.04 | 5.06 | 5.06 | -0.59% | 37,095,100 |
| Apr 16, 2026 | 5.06 | 5.12 | 5.04 | 5.09 | 5.09 | 0.59% | 30,993,280 |
| Apr 15, 2026 | 5.13 | 5.14 | 5.04 | 5.06 | 5.06 | -1.36% | 35,986,950 |
| Apr 14, 2026 | 5.14 | 5.18 | 5.05 | 5.13 | 5.13 | - | 36,009,240 |
| Apr 13, 2026 | 5.15 | 5.17 | 5.12 | 5.13 | 5.13 | -0.58% | 29,927,830 |
| Apr 10, 2026 | 5.27 | 5.28 | 5.16 | 5.16 | 5.16 | -0.77% | 39,594,370 |
| Apr 9, 2026 | 5.20 | 5.24 | 5.16 | 5.20 | 5.20 | -1.14% | 46,222,660 |
| Apr 8, 2026 | 5.11 | 5.27 | 5.09 | 5.26 | 5.26 | 4.78% | 69,567,440 |
| Apr 7, 2026 | 4.96 | 5.05 | 4.93 | 5.02 | 5.02 | 1.21% | 42,632,820 |
| Apr 3, 2026 | 5.07 | 5.08 | 4.95 | 4.96 | 4.96 | -2.36% | 44,203,620 |
| Apr 2, 2026 | 5.11 | 5.17 | 5.04 | 5.08 | 5.08 | -2.12% | 73,810,830 |
| Apr 1, 2026 | 5.08 | 5.21 | 5.00 | 5.19 | 5.19 | 3.18% | 147,842,400 |
| Mar 31, 2026 | 4.79 | 5.17 | 4.76 | 5.03 | 5.03 | 7.02% | 163,808,200 |
| Mar 30, 2026 | 4.64 | 4.72 | 4.58 | 4.70 | 4.70 | - | 34,860,260 |
| Mar 27, 2026 | 4.65 | 4.74 | 4.63 | 4.70 | 4.70 | -0.42% | 36,620,770 |
| Mar 26, 2026 | 4.71 | 4.82 | 4.68 | 4.72 | 4.72 | 0.43% | 43,185,090 |
| Mar 25, 2026 | 4.64 | 4.74 | 4.62 | 4.70 | 4.70 | 1.73% | 45,877,570 |
| Mar 24, 2026 | 4.49 | 4.62 | 4.40 | 4.62 | 4.62 | 5.48% | 68,029,930 |
| Mar 23, 2026 | 4.57 | 4.59 | 4.34 | 4.38 | 4.38 | -5.81% | 77,538,867 |
| Mar 20, 2026 | 4.75 | 4.79 | 4.65 | 4.65 | 4.65 | -1.90% | 46,805,130 |
| Mar 19, 2026 | 4.90 | 4.91 | 4.71 | 4.74 | 4.74 | -3.07% | 58,191,810 |
| Mar 18, 2026 | 4.95 | 4.99 | 4.81 | 4.89 | 4.89 | -1.41% | 61,514,476 |
| Mar 17, 2026 | 5.08 | 5.11 | 4.94 | 4.96 | 4.96 | -2.36% | 83,566,400 |
| Mar 16, 2026 | 5.60 | 5.60 | 5.07 | 5.08 | 5.08 | -5.75% | 158,763,900 |
| Mar 13, 2026 | 5.27 | 5.45 | 5.26 | 5.39 | 5.39 | 2.08% | 89,191,950 |
| Mar 12, 2026 | 5.35 | 5.36 | 5.25 | 5.28 | 5.28 | -1.31% | 49,102,140 |
| Mar 11, 2026 | 5.35 | 5.36 | 5.23 | 5.35 | 5.35 | - | 57,042,347 |
| Mar 10, 2026 | 5.35 | 5.44 | 5.29 | 5.35 | 5.35 | 0.56% | 56,885,800 |
| Mar 9, 2026 | 5.40 | 5.44 | 5.25 | 5.32 | 5.32 | -2.74% | 74,055,160 |
| Mar 6, 2026 | 5.45 | 5.55 | 5.39 | 5.47 | 5.47 | - | 60,356,060 |
| Mar 5, 2026 | 5.42 | 5.50 | 5.36 | 5.47 | 5.47 | 2.05% | 70,588,450 |
| Mar 4, 2026 | 5.29 | 5.45 | 5.28 | 5.36 | 5.36 | -0.19% | 52,631,860 |
| Mar 3, 2026 | 5.59 | 5.60 | 5.35 | 5.37 | 5.37 | -3.94% | 81,345,030 |
| Mar 2, 2026 | 5.51 | 5.64 | 5.45 | 5.59 | 5.59 | 0.72% | 86,551,360 |
| Feb 27, 2026 | 5.51 | 5.65 | 5.47 | 5.55 | 5.55 | 0.18% | 69,314,890 |
| Feb 26, 2026 | 5.36 | 5.57 | 5.34 | 5.54 | 5.54 | 3.36% | 86,702,830 |
| Feb 25, 2026 | 5.30 | 5.46 | 5.28 | 5.36 | 5.36 | 1.32% | 55,488,130 |
| Feb 24, 2026 | 5.14 | 5.35 | 5.14 | 5.29 | 5.29 | 3.73% | 63,584,850 |