Shanghai Zhenhua Heavy Industries Co., Ltd. (SHA:600320)
China · Delayed Price · Currency is CNY 4.180
+0.080 (1.95%)
Oct 23, 2026, 3:00 PM CST
SHA:600320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.08 | 4.18 | 4.00 | 4.18 | 4.18 | 1.95% | 47,718,898 |
| Oct 22, 2026 | 4.14 | 4.14 | 4.09 | 4.10 | 4.10 | -0.73% | 28,507,320 |
| Oct 21, 2026 | 4.15 | 4.18 | 4.12 | 4.13 | 4.13 | -0.24% | 20,748,382 |
| Oct 20, 2026 | 4.16 | 4.18 | 4.09 | 4.14 | 4.14 | -0.72% | 28,170,938 |
| Oct 19, 2026 | 4.09 | 4.19 | 4.08 | 4.17 | 4.17 | 1.21% | 28,311,335 |
| Oct 16, 2026 | 4.05 | 4.17 | 4.05 | 4.12 | 4.12 | 1.98% | 43,705,535 |
| Oct 15, 2026 | 4.14 | 4.17 | 4.02 | 4.04 | 4.04 | -3.58% | 48,533,017 |
| Oct 14, 2026 | 4.30 | 4.36 | 4.17 | 4.19 | 4.19 | -2.22% | 59,569,937 |
| Oct 13, 2026 | 4.18 | 4.35 | 4.15 | 4.31 | 4.29 | 3.11% | 84,797,416 |
| Oct 12, 2026 | 4.13 | 4.20 | 4.12 | 4.18 | 4.16 | 1.46% | 55,349,519 |
| Oct 9, 2026 | 4.09 | 4.14 | 4.05 | 4.12 | 4.10 | 0.98% | 39,056,334 |
| Oct 8, 2026 | 4.06 | 4.16 | 4.05 | 4.08 | 4.06 | 0.25% | 38,339,111 |
| Sep 30, 2026 | 4.01 | 4.08 | 4.01 | 4.07 | 4.05 | 1.24% | 25,937,550 |
| Sep 29, 2026 | 3.99 | 4.03 | 3.97 | 4.02 | 4.00 | 0.75% | 22,654,423 |
| Sep 28, 2026 | 4.03 | 4.04 | 3.97 | 3.99 | 3.97 | -0.75% | 30,118,245 |
| Sep 24, 2026 | 4.04 | 4.07 | 4.01 | 4.02 | 4.00 | -1.23% | 33,211,478 |
| Sep 23, 2026 | 4.12 | 4.14 | 4.06 | 4.07 | 4.05 | -1.21% | 36,809,823 |
| Sep 22, 2026 | 4.21 | 4.22 | 4.11 | 4.12 | 4.10 | -2.14% | 39,103,542 |
| Sep 21, 2026 | 4.16 | 4.21 | 4.14 | 4.21 | 4.19 | 0.96% | 28,496,250 |
| Sep 18, 2026 | 4.13 | 4.18 | 4.12 | 4.17 | 4.15 | 0.72% | 28,170,044 |
| Sep 17, 2026 | 4.12 | 4.16 | 4.07 | 4.14 | 4.12 | -0.24% | 32,906,039 |
| Sep 16, 2026 | 4.16 | 4.18 | 4.07 | 4.15 | 4.13 | -0.48% | 38,874,814 |
| Sep 15, 2026 | 4.20 | 4.21 | 4.16 | 4.17 | 4.15 | -0.95% | 27,048,000 |
| Sep 14, 2026 | 4.23 | 4.25 | 4.17 | 4.21 | 4.19 | -0.71% | 33,489,888 |
| Sep 11, 2026 | 4.29 | 4.30 | 4.19 | 4.24 | 4.22 | -2.08% | 49,064,728 |
| Sep 10, 2026 | 4.25 | 4.38 | 4.21 | 4.33 | 4.30 | 1.64% | 64,922,049 |
| Sep 9, 2026 | 4.19 | 4.28 | 4.17 | 4.26 | 4.24 | 1.67% | 47,568,372 |
| Sep 8, 2026 | 4.10 | 4.21 | 4.09 | 4.19 | 4.17 | 2.44% | 56,242,009 |
| Sep 7, 2026 | 4.15 | 4.15 | 4.07 | 4.09 | 4.07 | -0.97% | 34,851,179 |
| Sep 4, 2026 | 4.08 | 4.17 | 4.07 | 4.13 | 4.11 | 1.72% | 49,425,313 |
| Sep 3, 2026 | 4.08 | 4.11 | 4.06 | 4.06 | 4.04 | -0.49% | 24,252,395 |
| Sep 2, 2026 | 4.15 | 4.15 | 4.06 | 4.08 | 4.06 | -1.92% | 35,813,296 |
| Sep 1, 2026 | 4.10 | 4.20 | 4.10 | 4.16 | 4.14 | 1.22% | 43,008,394 |
| Aug 31, 2026 | 4.14 | 4.16 | 4.09 | 4.11 | 4.09 | -0.72% | 29,651,476 |
| Aug 28, 2026 | 4.07 | 4.16 | 4.06 | 4.14 | 4.12 | 1.47% | 43,835,489 |
| Aug 27, 2026 | 4.15 | 4.16 | 4.04 | 4.08 | 4.06 | -1.21% | 54,617,714 |
| Aug 26, 2026 | 4.13 | 4.16 | 4.11 | 4.13 | 4.11 | 0.24% | 31,649,164 |
| Aug 25, 2026 | 4.05 | 4.14 | 4.04 | 4.12 | 4.10 | 1.98% | 39,458,294 |
| Aug 24, 2026 | 4.03 | 4.07 | 4.01 | 4.04 | 4.02 | 0.25% | 26,728,430 |
| Aug 21, 2026 | 4.04 | 4.05 | 4.00 | 4.03 | 4.01 | -0.25% | 20,930,064 |
| Aug 20, 2026 | 4.04 | 4.10 | 4.01 | 4.04 | 4.02 | 0.25% | 27,253,766 |
| Aug 19, 2026 | 4.09 | 4.12 | 4.01 | 4.03 | 4.01 | -1.71% | 35,259,654 |
| Aug 18, 2026 | 4.09 | 4.12 | 4.08 | 4.10 | 4.08 | - | 28,087,366 |
| Aug 17, 2026 | 4.05 | 4.10 | 4.02 | 4.10 | 4.08 | 0.99% | 29,020,758 |
| Aug 14, 2026 | 4.10 | 4.11 | 4.05 | 4.06 | 4.04 | -0.73% | 25,598,104 |
| Aug 13, 2026 | 4.14 | 4.16 | 4.08 | 4.09 | 4.07 | -1.21% | 39,155,380 |
| Aug 12, 2026 | 4.13 | 4.16 | 4.10 | 4.14 | 4.12 | 0.24% | 30,885,018 |
| Aug 11, 2026 | 4.19 | 4.20 | 4.11 | 4.13 | 4.11 | -1.20% | 31,754,020 |
| Aug 10, 2026 | 4.17 | 4.20 | 4.13 | 4.18 | 4.16 | 0.24% | 33,980,000 |
| Aug 7, 2026 | 4.20 | 4.22 | 4.13 | 4.17 | 4.15 | -0.71% | 37,079,138 |