Shanghai Zhenhua Heavy Industries Co., Ltd. (SHA:600320)
China · Delayed Price · Currency is CNY 4.040
+0.010 (0.25%)
Aug 24, 2026, 3:00 PM CST
SHA:600320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.03 | 4.07 | 4.01 | 4.04 | 4.04 | 0.25% | 26,728,430 |
| Aug 21, 2026 | 4.04 | 4.05 | 4.00 | 4.03 | 4.03 | -0.25% | 20,930,064 |
| Aug 20, 2026 | 4.04 | 4.10 | 4.01 | 4.04 | 4.04 | 0.25% | 27,253,766 |
| Aug 19, 2026 | 4.09 | 4.12 | 4.01 | 4.03 | 4.03 | -1.71% | 35,259,654 |
| Aug 18, 2026 | 4.09 | 4.12 | 4.08 | 4.10 | 4.10 | - | 28,087,366 |
| Aug 17, 2026 | 4.05 | 4.10 | 4.02 | 4.10 | 4.10 | 0.99% | 29,020,758 |
| Aug 14, 2026 | 4.10 | 4.11 | 4.05 | 4.06 | 4.06 | -0.73% | 25,598,100 |
| Aug 13, 2026 | 4.14 | 4.16 | 4.08 | 4.09 | 4.09 | -1.21% | 39,155,380 |
| Aug 12, 2026 | 4.13 | 4.16 | 4.10 | 4.14 | 4.14 | 0.24% | 30,885,018 |
| Aug 11, 2026 | 4.19 | 4.20 | 4.11 | 4.13 | 4.13 | -1.20% | 31,754,020 |
| Aug 10, 2026 | 4.17 | 4.20 | 4.13 | 4.18 | 4.18 | 0.24% | 33,980,000 |
| Aug 7, 2026 | 4.20 | 4.22 | 4.13 | 4.17 | 4.17 | -0.71% | 37,079,138 |
| Aug 6, 2026 | 4.25 | 4.27 | 4.16 | 4.20 | 4.20 | -1.41% | 35,657,851 |
| Aug 5, 2026 | 4.29 | 4.29 | 4.21 | 4.26 | 4.26 | -0.70% | 42,610,384 |
| Aug 4, 2026 | 4.37 | 4.39 | 4.28 | 4.29 | 4.29 | -1.83% | 39,094,816 |
| Aug 3, 2026 | 4.31 | 4.38 | 4.29 | 4.37 | 4.37 | 0.92% | 33,585,399 |
| Jul 31, 2026 | 4.30 | 4.36 | 4.27 | 4.33 | 4.33 | 0.46% | 39,765,320 |
| Jul 30, 2026 | 4.26 | 4.37 | 4.26 | 4.31 | 4.31 | 0.94% | 44,626,181 |
| Jul 29, 2026 | 4.17 | 4.31 | 4.16 | 4.27 | 4.27 | 2.15% | 49,290,950 |
| Jul 28, 2026 | 4.14 | 4.19 | 4.08 | 4.18 | 4.18 | 0.48% | 39,200,650 |
| Jul 27, 2026 | 4.14 | 4.20 | 4.12 | 4.16 | 4.16 | 0.97% | 32,710,180 |
| Jul 24, 2026 | 4.22 | 4.24 | 4.12 | 4.12 | 4.12 | -2.60% | 37,992,810 |
| Jul 23, 2026 | 4.09 | 4.24 | 4.09 | 4.23 | 4.23 | 3.42% | 47,070,956 |
| Jul 22, 2026 | 4.11 | 4.12 | 4.04 | 4.09 | 4.09 | -0.97% | 40,779,400 |
| Jul 21, 2026 | 4.07 | 4.17 | 4.07 | 4.13 | 4.13 | 1.23% | 50,866,953 |
| Jul 20, 2026 | 3.97 | 4.11 | 3.96 | 4.08 | 4.08 | 2.77% | 55,321,021 |
| Jul 17, 2026 | 4.06 | 4.11 | 3.97 | 3.97 | 3.97 | -1.61% | 44,414,050 |
| Jul 16, 2026 | 4.13 | 4.16 | 4.06 | 4.09 | 4.04 | -1.21% | 37,353,399 |
| Jul 15, 2026 | 4.03 | 4.16 | 4.02 | 4.14 | 4.08 | 1.97% | 39,365,772 |
| Jul 14, 2026 | 4.00 | 4.07 | 3.96 | 4.06 | 4.01 | 2.27% | 36,261,067 |
| Jul 13, 2026 | 4.10 | 4.11 | 3.97 | 3.97 | 3.92 | -3.17% | 45,730,540 |
| Jul 10, 2026 | 4.00 | 4.17 | 3.96 | 4.10 | 4.04 | 2.50% | 54,653,560 |
| Jul 9, 2026 | 4.03 | 4.06 | 3.92 | 4.00 | 3.95 | -0.99% | 47,417,863 |
| Jul 8, 2026 | 4.10 | 4.13 | 4.00 | 4.04 | 3.99 | -1.46% | 33,536,409 |
| Jul 7, 2026 | 4.21 | 4.26 | 4.08 | 4.10 | 4.04 | -2.61% | 36,388,708 |
| Jul 6, 2026 | 4.21 | 4.27 | 4.19 | 4.21 | 4.15 | -0.24% | 35,817,956 |
| Jul 3, 2026 | 4.14 | 4.25 | 4.12 | 4.22 | 4.16 | 2.43% | 42,008,566 |
| Jul 2, 2026 | 4.15 | 4.21 | 4.10 | 4.12 | 4.06 | -1.44% | 38,837,088 |
| Jul 1, 2026 | 4.13 | 4.22 | 4.10 | 4.18 | 4.12 | 1.21% | 38,905,230 |
| Jun 30, 2026 | 4.16 | 4.19 | 4.10 | 4.13 | 4.07 | -1.20% | 32,085,392 |
| Jun 29, 2026 | 4.19 | 4.21 | 4.05 | 4.18 | 4.12 | -0.24% | 41,235,794 |
| Jun 26, 2026 | 4.27 | 4.36 | 4.18 | 4.19 | 4.13 | -2.10% | 38,864,979 |
| Jun 25, 2026 | 4.30 | 4.37 | 4.26 | 4.28 | 4.22 | -0.70% | 42,884,016 |
| Jun 24, 2026 | 4.45 | 4.45 | 4.28 | 4.31 | 4.25 | -2.27% | 36,879,483 |
| Jun 23, 2026 | 4.52 | 4.57 | 4.38 | 4.41 | 4.35 | -2.00% | 38,416,228 |
| Jun 22, 2026 | 4.39 | 4.51 | 4.30 | 4.50 | 4.44 | 2.04% | 46,438,605 |
| Jun 18, 2026 | 4.47 | 4.52 | 4.40 | 4.41 | 4.35 | -2.43% | 32,612,500 |
| Jun 17, 2026 | 4.49 | 4.57 | 4.45 | 4.52 | 4.46 | 0.89% | 32,146,630 |
| Jun 16, 2026 | 4.63 | 4.63 | 4.47 | 4.48 | 4.42 | -3.24% | 42,079,960 |
| Jun 15, 2026 | 4.43 | 4.65 | 4.43 | 4.63 | 4.57 | 5.23% | 54,129,780 |