Zoomlion Heavy Industry Science and Technology Co., Ltd. (SHE:000157)
China · Delayed Price · Currency is CNY 9.33
-0.04 (-0.43%)
Feb 6, 2026, 3:04 PM CST
SHE:000157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 8.76 | 9.39 | 8.76 | 9.30 | - | -0.75% | 46,424,916 |
| Feb 5, 2026 | 9.36 | 9.41 | 9.25 | 9.37 | 9.37 | -0.74% | 84,304,110 |
| Feb 4, 2026 | 9.26 | 9.45 | 9.26 | 9.44 | 9.44 | 0.96% | 120,566,900 |
| Feb 3, 2026 | 8.72 | 9.36 | 8.68 | 9.35 | 9.35 | 8.22% | 212,237,800 |
| Feb 2, 2026 | 8.76 | 8.90 | 8.60 | 8.64 | 8.64 | -1.48% | 99,112,210 |
| Jan 30, 2026 | 8.76 | 8.91 | 8.60 | 8.77 | 8.77 | -0.11% | 74,035,150 |
| Jan 29, 2026 | 8.73 | 8.86 | 8.58 | 8.78 | 8.78 | 0.57% | 129,368,800 |
| Jan 28, 2026 | 8.79 | 8.86 | 8.56 | 8.73 | 8.73 | -0.46% | 120,932,800 |
| Jan 27, 2026 | 8.80 | 8.88 | 8.70 | 8.77 | 8.77 | -0.23% | 81,497,690 |
| Jan 26, 2026 | 8.88 | 9.03 | 8.76 | 8.79 | 8.79 | -0.90% | 134,405,947 |
| Jan 23, 2026 | 8.89 | 9.26 | 8.82 | 8.87 | 8.87 | - | 162,469,500 |
| Jan 22, 2026 | 8.99 | 9.02 | 8.85 | 8.87 | 8.87 | -1.22% | 87,452,960 |
| Jan 21, 2026 | 8.93 | 9.13 | 8.81 | 8.98 | 8.98 | -0.11% | 91,524,200 |
| Jan 20, 2026 | 8.89 | 9.03 | 8.77 | 8.99 | 8.99 | 1.24% | 77,970,800 |
| Jan 19, 2026 | 8.70 | 8.94 | 8.68 | 8.88 | 8.88 | 1.49% | 79,077,230 |
| Jan 16, 2026 | 8.69 | 8.97 | 8.59 | 8.75 | 8.75 | 0.92% | 143,606,727 |
| Jan 15, 2026 | 8.58 | 8.75 | 8.58 | 8.67 | 8.67 | 0.70% | 54,537,700 |
| Jan 14, 2026 | 8.83 | 8.89 | 8.61 | 8.61 | 8.61 | -2.27% | 116,778,600 |
| Jan 13, 2026 | 8.94 | 9.05 | 8.77 | 8.81 | 8.81 | -0.68% | 83,540,930 |
| Jan 12, 2026 | 8.66 | 9.14 | 8.66 | 8.87 | 8.87 | 3.50% | 150,071,500 |
| Jan 9, 2026 | 8.38 | 8.60 | 8.34 | 8.57 | 8.57 | 0.47% | 98,649,702 |
| Jan 8, 2026 | 8.60 | 8.63 | 8.45 | 8.53 | 8.33 | -1.16% | 88,404,026 |
| Jan 7, 2026 | 8.83 | 8.83 | 8.60 | 8.63 | 8.43 | -2.27% | 92,868,270 |
| Jan 6, 2026 | 8.72 | 8.96 | 8.68 | 8.83 | 8.62 | 1.61% | 120,785,700 |
| Jan 5, 2026 | 8.64 | 8.73 | 8.61 | 8.69 | 8.49 | 0.70% | 79,095,400 |
| Dec 31, 2025 | 8.60 | 8.65 | 8.53 | 8.63 | 8.43 | 0.94% | 51,776,000 |
| Dec 30, 2025 | 8.44 | 8.66 | 8.40 | 8.55 | 8.35 | 0.83% | 56,862,790 |
| Dec 29, 2025 | 8.57 | 8.58 | 8.42 | 8.48 | 8.28 | -1.05% | 55,166,560 |
| Dec 26, 2025 | 8.41 | 8.58 | 8.40 | 8.57 | 8.37 | 1.66% | 47,977,010 |
| Dec 25, 2025 | 8.45 | 8.51 | 8.42 | 8.43 | 8.23 | -0.24% | 30,679,760 |
| Dec 24, 2025 | 8.43 | 8.53 | 8.39 | 8.45 | 8.25 | 0.12% | 37,068,400 |
| Dec 23, 2025 | 8.40 | 8.48 | 8.29 | 8.44 | 8.24 | 0.60% | 51,162,590 |
| Dec 22, 2025 | 8.45 | 8.47 | 8.30 | 8.39 | 8.19 | -0.24% | 47,124,490 |
| Dec 19, 2025 | 8.40 | 8.50 | 8.39 | 8.41 | 8.21 | 0.24% | 36,277,810 |
| Dec 18, 2025 | 8.42 | 8.48 | 8.35 | 8.39 | 8.19 | -0.71% | 32,022,000 |
| Dec 17, 2025 | 8.38 | 8.49 | 8.32 | 8.45 | 8.25 | 0.96% | 43,089,440 |
| Dec 16, 2025 | 8.55 | 8.55 | 8.30 | 8.37 | 8.17 | -2.33% | 64,910,020 |
| Dec 15, 2025 | 8.64 | 8.65 | 8.53 | 8.57 | 8.37 | -1.15% | 45,813,070 |
| Dec 12, 2025 | 8.53 | 8.70 | 8.52 | 8.67 | 8.47 | 1.40% | 70,800,780 |
| Dec 11, 2025 | 8.67 | 8.73 | 8.53 | 8.55 | 8.35 | -1.27% | 48,816,910 |
| Dec 10, 2025 | 8.48 | 8.67 | 8.45 | 8.66 | 8.46 | 2.00% | 66,645,690 |
| Dec 9, 2025 | 8.55 | 8.64 | 8.44 | 8.49 | 8.29 | -1.05% | 72,641,580 |
| Dec 8, 2025 | 8.65 | 8.66 | 8.49 | 8.58 | 8.38 | -0.69% | 70,451,120 |
| Dec 5, 2025 | 8.40 | 8.67 | 8.38 | 8.64 | 8.44 | 2.73% | 98,959,610 |
| Dec 4, 2025 | 8.24 | 8.43 | 8.22 | 8.41 | 8.21 | 1.94% | 66,258,950 |
| Dec 3, 2025 | 8.19 | 8.34 | 8.18 | 8.25 | 8.06 | 0.86% | 48,671,400 |
| Dec 2, 2025 | 8.07 | 8.19 | 8.04 | 8.18 | 7.99 | 1.24% | 44,447,480 |
| Dec 1, 2025 | 8.10 | 8.12 | 8.01 | 8.08 | 7.89 | - | 36,270,600 |
| Nov 28, 2025 | 8.00 | 8.11 | 8.00 | 8.08 | 7.89 | 0.87% | 33,521,720 |
| Nov 27, 2025 | 8.12 | 8.13 | 7.98 | 8.01 | 7.82 | -1.72% | 52,285,540 |