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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.16% | 2,106,320 |
| Jul 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 883,544 |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.78% | 2,285,840 |
| Jul 29, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 882,556 |
| Jul 28, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 592,012 |
| Jul 27, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 900,396 |
| Jul 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.78% | 552,770 |
| Jul 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 1.99% | 1,695,189 |
| Jul 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 782,365 |
| Jul 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | 574,781 |
| Jul 20, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | 882,279 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.84% | 1,003,401 |
| Jul 16, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.78% | 740,081 |
| Jul 15, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | - | 983,246 |
| Jul 14, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 0.79% | 626,574 |
| Jul 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.78% | 829,656 |
| Jul 10, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 0.79% | 1,213,299 |
| Jul 9, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.79% | 1,248,459 |
| Jul 8, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | -0.40% | 1,406,813 |
| Jul 7, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -1.17% | 1,668,987 |
| Jul 6, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | -1.16% | 2,155,564 |
| Jul 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 989,866 |
| Jul 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -0.77% | 402,640 |
| Jul 1, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.16% | 1,170,686 |
| Jun 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -0.39% | 844,939 |
| Jun 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 475,148 |
| Jun 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -0.38% | 1,536,896 |
| Jun 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 462,631 |
| Jun 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -0.38% | 1,274,700 |
| Jun 23, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -0.38% | 1,479,436 |
| Jun 22, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 0.77% | 1,388,134 |
| Jun 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 1.17% | 3,262,534 |
| Jun 17, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | 0.78% | 349,292 |
| Jun 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | -0.39% | 820,044 |
| Jun 15, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.25 | 2.40% | 1,879,389 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 0.40% | 566,184 |
| Jun 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.24 | -0.40% | 1,566,232 |
| Jun 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -1.19% | 622,594 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | 1.61% | 1,074,051 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | -1.58% | 1,586,659 |
| Jun 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | 0.40% | 1,291,470 |
| Jun 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 731,852 |
| Jun 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.24 | -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 | 0.24 | 0.40% | 1,561,420 |
| May 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.24 | - | 1,129,488 |
| May 27, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.24 | -2.33% | 1,776,760 |
| May 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | 0.39% | 1,267,530 |
| May 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 1,439,180 |