Shanghai Zhenhua Heavy Industries Co., Ltd. (SHA:900947)
China · Delayed Price · Currency is CNY · Price in USD 0.2570
+0.0020 (0.78%)
May 22, 2026, 4:00 PM EDT
SHA:900947 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 1,291,470 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 731,852 |
| Jun 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | 1,272,860 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 972,537 |
| Jun 1, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 1,110,562 |
| May 29, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 1,561,420 |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,129,488 |
| May 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.33% | 1,776,760 |
| May 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 1,267,530 |
| May 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,439,180 |
| May 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 988,383 |
| May 21, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,773,000 |
| May 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,527,424 |
| May 19, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.30% | 2,904,600 |
| May 18, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.88% | 2,424,342 |
| May 15, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.37% | 2,158,442 |
| May 14, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.48% | 2,084,140 |
| May 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.12% | 3,785,355 |
| May 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,411,442 |
| May 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 2,428,924 |
| May 8, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 1,399,439 |
| May 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.74% | 2,564,632 |
| May 6, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,278,324 |
| Apr 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,105,711 |
| Apr 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,070,212 |
| Apr 28, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 5.04% | 8,184,542 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 1,561,480 |
| Apr 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.53% | 2,474,147 |
| Apr 23, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 903,712 |
| Apr 22, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.50% | 2,311,664 |
| Apr 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.12% | 518,260 |
| Apr 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 1,467,965 |
| Apr 17, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.75% | 1,308,904 |
| Apr 16, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.38% | 1,086,644 |
| Apr 15, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.12% | 1,963,589 |
| Apr 14, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 0.75% | 1,627,269 |
| Apr 13, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 0.76% | 920,213 |
| Apr 10, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 702,512 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 489,148 |
| Apr 8, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 2.33% | 2,246,480 |
| Apr 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 861,388 |
| Apr 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.39% | 784,035 |
| Apr 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.15% | 621,601 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.95% | 2,267,541 |
| Mar 31, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.21% | 6,325,936 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.19% | 951,896 |
| Mar 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 1,409,504 |
| Mar 26, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 757,348 |
| Mar 25, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.60% | 1,559,416 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 1,128,479 |