Zoomlion Heavy Industry Science and Technology Co., Ltd. (SHE:000157)
China · Delayed Price · Currency is CNY 8.70
-0.13 (-1.47%)
Jan 7, 2026, 11:44 AM CST
SHE:000157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 8.60 | 8.83 | 8.60 | 8.65 | - | -2.04% | 53,747,660 |
| Jan 6, 2026 | 8.72 | 8.96 | 8.68 | 8.83 | 8.83 | 1.61% | 120,785,700 |
| Jan 5, 2026 | 8.64 | 8.73 | 8.61 | 8.69 | 8.69 | 0.70% | 79,095,400 |
| Dec 31, 2025 | 8.60 | 8.65 | 8.53 | 8.63 | 8.63 | 0.94% | 51,776,000 |
| Dec 30, 2025 | 8.44 | 8.66 | 8.40 | 8.55 | 8.55 | 0.83% | 56,862,790 |
| Dec 29, 2025 | 8.57 | 8.58 | 8.42 | 8.48 | 8.48 | -1.05% | 55,166,563 |
| Dec 26, 2025 | 8.41 | 8.58 | 8.40 | 8.57 | 8.57 | 1.66% | 47,977,010 |
| Dec 25, 2025 | 8.45 | 8.51 | 8.42 | 8.43 | 8.43 | -0.24% | 30,679,760 |
| Dec 24, 2025 | 8.43 | 8.53 | 8.39 | 8.45 | 8.45 | 0.12% | 37,068,400 |
| Dec 23, 2025 | 8.40 | 8.48 | 8.29 | 8.44 | 8.44 | 0.60% | 51,162,590 |
| Dec 22, 2025 | 8.45 | 8.47 | 8.30 | 8.39 | 8.39 | -0.24% | 47,124,491 |
| Dec 19, 2025 | 8.40 | 8.50 | 8.39 | 8.41 | 8.41 | 0.24% | 36,277,810 |
| Dec 18, 2025 | 8.42 | 8.48 | 8.35 | 8.39 | 8.39 | -0.71% | 32,022,000 |
| Dec 17, 2025 | 8.38 | 8.49 | 8.32 | 8.45 | 8.45 | 0.96% | 43,089,440 |
| Dec 16, 2025 | 8.55 | 8.55 | 8.30 | 8.37 | 8.37 | -2.33% | 64,910,020 |
| Dec 15, 2025 | 8.64 | 8.65 | 8.53 | 8.57 | 8.57 | -1.15% | 45,813,070 |
| Dec 12, 2025 | 8.53 | 8.70 | 8.52 | 8.67 | 8.67 | 1.40% | 70,800,780 |
| Dec 11, 2025 | 8.67 | 8.73 | 8.53 | 8.55 | 8.55 | -1.27% | 48,816,910 |
| Dec 10, 2025 | 8.48 | 8.67 | 8.45 | 8.66 | 8.66 | 2.00% | 66,645,690 |
| Dec 9, 2025 | 8.55 | 8.64 | 8.44 | 8.49 | 8.49 | -1.05% | 72,641,580 |
| Dec 8, 2025 | 8.65 | 8.66 | 8.49 | 8.58 | 8.58 | -0.69% | 70,451,120 |
| Dec 5, 2025 | 8.40 | 8.67 | 8.38 | 8.64 | 8.64 | 2.73% | 98,959,610 |
| Dec 4, 2025 | 8.24 | 8.43 | 8.22 | 8.41 | 8.41 | 1.94% | 66,258,950 |
| Dec 3, 2025 | 8.19 | 8.34 | 8.18 | 8.25 | 8.25 | 0.86% | 48,671,400 |
| Dec 2, 2025 | 8.07 | 8.19 | 8.04 | 8.18 | 8.18 | 1.24% | 44,447,480 |
| Dec 1, 2025 | 8.10 | 8.12 | 8.01 | 8.08 | 8.08 | - | 36,270,600 |
| Nov 28, 2025 | 8.00 | 8.11 | 8.00 | 8.08 | 8.08 | 0.87% | 33,521,720 |
| Nov 27, 2025 | 8.12 | 8.13 | 7.98 | 8.01 | 8.01 | -1.72% | 52,285,540 |
| Nov 26, 2025 | 7.96 | 8.17 | 7.95 | 8.15 | 8.15 | 2.52% | 71,602,230 |
| Nov 25, 2025 | 7.92 | 7.98 | 7.87 | 7.95 | 7.95 | 0.76% | 51,637,700 |
| Nov 24, 2025 | 7.85 | 7.95 | 7.80 | 7.89 | 7.89 | 0.90% | 67,093,880 |
| Nov 21, 2025 | 7.91 | 7.94 | 7.77 | 7.82 | 7.82 | -2.13% | 82,616,190 |
| Nov 20, 2025 | 8.06 | 8.08 | 7.98 | 7.99 | 7.99 | -0.75% | 33,842,490 |
| Nov 19, 2025 | 8.00 | 8.09 | 7.99 | 8.05 | 8.05 | 0.63% | 41,162,220 |
| Nov 18, 2025 | 8.10 | 8.11 | 7.97 | 8.00 | 8.00 | -1.11% | 51,460,810 |
| Nov 17, 2025 | 8.25 | 8.28 | 8.08 | 8.09 | 8.09 | -1.94% | 65,985,770 |
| Nov 14, 2025 | 8.32 | 8.35 | 8.24 | 8.25 | 8.25 | -1.20% | 47,657,580 |
| Nov 13, 2025 | 8.30 | 8.39 | 8.29 | 8.35 | 8.35 | 0.36% | 48,473,050 |
| Nov 12, 2025 | 8.44 | 8.44 | 8.27 | 8.32 | 8.32 | -1.42% | 65,972,650 |
| Nov 11, 2025 | 8.50 | 8.54 | 8.41 | 8.44 | 8.44 | -0.82% | 51,030,890 |
| Nov 10, 2025 | 8.66 | 8.70 | 8.39 | 8.51 | 8.51 | -1.39% | 104,548,900 |
| Nov 7, 2025 | 8.58 | 8.70 | 8.52 | 8.63 | 8.63 | - | 78,052,930 |
| Nov 6, 2025 | 8.40 | 8.65 | 8.37 | 8.63 | 8.63 | 2.98% | 147,186,900 |
| Nov 5, 2025 | 8.29 | 8.41 | 8.18 | 8.38 | 8.38 | 2.07% | 96,667,590 |
| Nov 4, 2025 | 8.27 | 8.38 | 8.16 | 8.21 | 8.21 | -0.85% | 66,789,700 |
| Nov 3, 2025 | 8.22 | 8.29 | 8.14 | 8.28 | 8.28 | 1.35% | 89,358,910 |
| Oct 31, 2025 | 8.03 | 8.29 | 8.03 | 8.17 | 8.17 | 1.74% | 121,235,200 |
| Oct 30, 2025 | 8.02 | 8.15 | 8.00 | 8.03 | 8.03 | 0.50% | 71,700,890 |
| Oct 29, 2025 | 7.93 | 8.01 | 7.87 | 7.99 | 7.99 | 0.76% | 57,233,290 |
| Oct 28, 2025 | 8.06 | 8.06 | 7.91 | 7.93 | 7.93 | -1.98% | 78,376,250 |