Shanghai Zhenhua Heavy Industries Co., Ltd. (SHA:600320)
China · Delayed Price · Currency is CNY 4.800
-0.040 (-0.83%)
May 29, 2026, 3:00 PM CST
SHA:600320 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.85 | 4.91 | 4.79 | 4.80 | - | -0.83% | 42,632,810 |
| May 28, 2026 | 4.84 | 4.91 | 4.74 | 4.84 | 4.84 | - | 38,320,500 |
| May 27, 2026 | 4.91 | 4.97 | 4.78 | 4.84 | 4.84 | -1.63% | 44,515,658 |
| May 26, 2026 | 4.94 | 4.94 | 4.84 | 4.92 | 4.92 | -0.40% | 39,395,140 |
| May 25, 2026 | 4.88 | 4.96 | 4.86 | 4.94 | 4.94 | 1.65% | 38,074,100 |
| May 22, 2026 | 4.84 | 4.91 | 4.78 | 4.86 | 4.86 | 0.83% | 42,790,150 |
| May 21, 2026 | 4.96 | 5.01 | 4.81 | 4.82 | 4.82 | -2.63% | 46,879,440 |
| May 20, 2026 | 4.98 | 4.99 | 4.85 | 4.95 | 4.95 | -1.00% | 39,242,940 |
| May 19, 2026 | 5.03 | 5.05 | 4.90 | 5.00 | 5.00 | -0.60% | 47,082,760 |
| May 18, 2026 | 5.08 | 5.13 | 4.98 | 5.03 | 5.03 | -1.18% | 58,256,640 |
| May 15, 2026 | 5.12 | 5.19 | 5.04 | 5.09 | 5.09 | -0.59% | 60,518,660 |
| May 14, 2026 | 5.39 | 5.41 | 5.12 | 5.12 | 5.12 | -4.66% | 72,159,310 |
| May 13, 2026 | 5.22 | 5.42 | 5.18 | 5.37 | 5.37 | 2.87% | 58,159,520 |
| May 12, 2026 | 5.37 | 5.37 | 5.20 | 5.22 | 5.22 | -2.79% | 55,636,260 |
| May 11, 2026 | 5.33 | 5.39 | 5.27 | 5.37 | 5.37 | 0.75% | 60,458,640 |
| 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% | 201,413,100 |
| Apr 27, 2026 | 5.07 | 5.08 | 4.92 | 4.92 | 4.92 | -2.19% | 39,454,250 |
| 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% | 77,538,860 |
| 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% | 61,514,470 |
| Mar 17, 2026 | 5.08 | 5.11 | 4.94 | 4.96 | 4.96 | -2.36% | 83,566,400 |