Zoomlion Heavy Industry Science and Technology Co., Ltd. (SHE:000157)
China · Delayed Price · Currency is CNY 8.03
+0.04 (0.50%)
Oct 30, 2025, 2:45 PM CST
SHE:000157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8.11 | 8.15 | 8.00 | 8.03 | 8.03 | 0.50% | 71,700,891 |
| 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% | 78,376,256 |
| Oct 27, 2025 | 8.15 | 8.30 | 8.03 | 8.09 | 8.09 | -0.49% | 108,374,094 |
| Oct 24, 2025 | 8.11 | 8.22 | 8.10 | 8.13 | 8.13 | 0.25% | 51,781,958 |
| Oct 23, 2025 | 8.09 | 8.12 | 7.97 | 8.11 | 8.11 | -0.61% | 63,887,295 |
| Oct 22, 2025 | 8.11 | 8.25 | 8.09 | 8.16 | 8.16 | 0.37% | 66,473,548 |
| Oct 21, 2025 | 8.04 | 8.17 | 7.99 | 8.13 | 8.13 | 1.50% | 76,148,058 |
| Oct 20, 2025 | 8.06 | 8.13 | 7.94 | 8.01 | 8.01 | 0.88% | 81,273,495 |
| Oct 17, 2025 | 8.23 | 8.25 | 7.89 | 7.94 | 7.94 | -3.87% | 120,435,794 |
| Oct 16, 2025 | 8.30 | 8.38 | 8.23 | 8.26 | 8.26 | -0.96% | 94,644,786 |
| Oct 15, 2025 | 8.12 | 8.36 | 8.08 | 8.34 | 8.34 | 2.96% | 164,256,168 |
| Oct 14, 2025 | 8.06 | 8.44 | 8.05 | 8.10 | 8.10 | 0.87% | 187,838,251 |
| Oct 13, 2025 | 7.80 | 8.03 | 7.72 | 8.03 | 8.03 | 0.37% | 108,808,008 |
| Oct 10, 2025 | 8.00 | 8.16 | 7.96 | 8.00 | 8.00 | -0.50% | 92,391,991 |
| Oct 9, 2025 | 8.05 | 8.06 | 7.88 | 8.04 | 8.04 | 0.37% | 108,696,903 |
| Sep 30, 2025 | 7.95 | 8.08 | 7.90 | 8.01 | 8.01 | 0.75% | 93,374,770 |
| Sep 29, 2025 | 7.76 | 7.98 | 7.68 | 7.95 | 7.95 | 2.05% | 115,517,330 |
| Sep 26, 2025 | 7.74 | 7.92 | 7.74 | 7.79 | 7.79 | 0.65% | 100,885,672 |
| Sep 25, 2025 | 7.94 | 7.95 | 7.74 | 7.74 | 7.74 | -2.76% | 113,415,603 |
| Sep 24, 2025 | 7.81 | 7.98 | 7.76 | 7.96 | 7.96 | 2.05% | 149,073,521 |
| Sep 23, 2025 | 7.72 | 7.83 | 7.62 | 7.80 | 7.80 | 1.04% | 164,583,487 |
| Sep 22, 2025 | 7.74 | 7.76 | 7.62 | 7.72 | 7.72 | -0.26% | 102,307,531 |
| Sep 19, 2025 | 7.55 | 7.76 | 7.52 | 7.74 | 7.74 | 1.71% | 163,712,942 |
| Sep 18, 2025 | 7.74 | 7.79 | 7.51 | 7.61 | 7.61 | -1.30% | 213,165,633 |
| Sep 17, 2025 | 7.39 | 7.72 | 7.37 | 7.71 | 7.71 | 4.76% | 272,208,700 |
| Sep 16, 2025 | 7.27 | 7.38 | 7.25 | 7.36 | 7.36 | 1.10% | 103,673,023 |
| Sep 15, 2025 | 7.26 | 7.29 | 7.22 | 7.28 | 7.28 | 0.28% | 63,359,249 |
| Sep 12, 2025 | 7.36 | 7.38 | 7.23 | 7.26 | 7.26 | -1.22% | 127,953,501 |
| Sep 11, 2025 | 7.28 | 7.35 | 7.24 | 7.35 | 7.35 | 0.68% | 62,739,842 |
| Sep 10, 2025 | 7.38 | 7.39 | 7.28 | 7.30 | 7.30 | -1.22% | 68,756,417 |
| Sep 9, 2025 | 7.37 | 7.45 | 7.34 | 7.39 | 7.39 | 0.27% | 93,825,505 |
| Sep 8, 2025 | 7.31 | 7.41 | 7.27 | 7.37 | 7.37 | 1.24% | 114,904,128 |
| Sep 5, 2025 | 7.25 | 7.32 | 7.22 | 7.28 | 7.28 | 0.41% | 74,202,217 |
| Sep 4, 2025 | 7.33 | 7.35 | 7.17 | 7.25 | 7.25 | -1.09% | 91,815,161 |
| Sep 3, 2025 | 7.42 | 7.55 | 7.29 | 7.33 | 7.33 | -1.08% | 104,750,766 |
| Sep 2, 2025 | 7.47 | 7.48 | 7.31 | 7.41 | 7.41 | 0.14% | 111,036,126 |
| Sep 1, 2025 | 7.48 | 7.66 | 7.38 | 7.40 | 7.40 | 0.68% | 233,957,420 |
| Aug 29, 2025 | 7.49 | 7.56 | 7.34 | 7.35 | 7.35 | -1.87% | 125,838,599 |
| Aug 28, 2025 | 7.47 | 7.53 | 7.32 | 7.49 | 7.49 | 0.27% | 73,694,728 |
| Aug 27, 2025 | 7.64 | 7.68 | 7.47 | 7.47 | 7.47 | -2.48% | 106,528,990 |
| Aug 26, 2025 | 7.66 | 7.67 | 7.58 | 7.66 | 7.66 | - | 64,267,497 |
| Aug 25, 2025 | 7.56 | 7.66 | 7.56 | 7.66 | 7.66 | 1.59% | 106,345,744 |
| Aug 22, 2025 | 7.50 | 7.54 | 7.48 | 7.54 | 7.54 | 0.40% | 58,125,751 |
| Aug 21, 2025 | 7.52 | 7.57 | 7.48 | 7.51 | 7.51 | 0.13% | 66,335,237 |
| Aug 20, 2025 | 7.44 | 7.50 | 7.41 | 7.50 | 7.50 | 0.94% | 47,600,213 |
| Aug 19, 2025 | 7.49 | 7.51 | 7.41 | 7.43 | 7.43 | -0.93% | 60,805,188 |
| Aug 18, 2025 | 7.52 | 7.56 | 7.48 | 7.50 | 7.50 | - | 76,483,680 |
| Aug 15, 2025 | 7.41 | 7.50 | 7.39 | 7.50 | 7.50 | 1.08% | 48,306,234 |
| Aug 14, 2025 | 7.50 | 7.54 | 7.40 | 7.42 | 7.42 | -0.93% | 59,606,936 |