Shanghai Zhenhua Heavy Industries Co., Ltd. (SHA:600320)
China · Delayed Price · Currency is CNY 4.330
+0.020 (0.46%)
Jul 31, 2026, 3:00 PM CST
SHA:600320 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 4.35 | 4.46 | 4.33 | 4.40 | 4.34 | 1.85% | 46,660,320 |
| Jun 11, 2026 | 4.37 | 4.40 | 4.26 | 4.32 | 4.26 | -1.59% | 39,338,490 |
| Jun 10, 2026 | 4.43 | 4.45 | 4.34 | 4.39 | 4.33 | -1.13% | 36,761,010 |
| Jun 9, 2026 | 4.46 | 4.48 | 4.36 | 4.44 | 4.38 | - | 38,072,535 |
| Jun 8, 2026 | 4.50 | 4.60 | 4.37 | 4.44 | 4.38 | -2.63% | 50,069,702 |
| Jun 5, 2026 | 4.64 | 4.66 | 4.54 | 4.56 | 4.50 | -0.65% | 40,376,580 |
| Jun 4, 2026 | 4.62 | 4.73 | 4.56 | 4.59 | 4.53 | -1.29% | 41,268,350 |
| Jun 3, 2026 | 4.70 | 4.74 | 4.63 | 4.65 | 4.59 | -1.06% | 36,550,720 |
| Jun 2, 2026 | 4.81 | 4.83 | 4.68 | 4.70 | 4.64 | -2.49% | 41,377,730 |
| Jun 1, 2026 | 4.82 | 4.85 | 4.76 | 4.82 | 4.76 | 0.42% | 37,747,140 |
| May 29, 2026 | 4.85 | 4.91 | 4.79 | 4.80 | 4.74 | -0.83% | 42,632,810 |
| May 28, 2026 | 4.84 | 4.91 | 4.74 | 4.84 | 4.77 | - | 38,320,500 |
| May 27, 2026 | 4.91 | 4.97 | 4.78 | 4.84 | 4.77 | -1.63% | 44,515,650 |
| May 26, 2026 | 4.94 | 4.94 | 4.84 | 4.92 | 4.85 | -0.40% | 39,395,140 |
| May 25, 2026 | 4.88 | 4.96 | 4.86 | 4.94 | 4.87 | 1.65% | 38,074,100 |
| May 22, 2026 | 4.84 | 4.91 | 4.78 | 4.86 | 4.79 | 0.83% | 42,790,150 |