Zoomlion Heavy Industry Science and Technology Co., Ltd. (SHE:000157)
China flag China · Delayed Price · Currency is CNY
7.34
+0.06 (0.82%)
Sep 8, 2025, 11:45 AM CST

SHE:000157 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20257.257.327.227.287.280.41%74,202,217
Sep 4, 20257.337.357.177.257.25-1.09%91,815,161
Sep 3, 20257.427.557.297.337.33-1.08%104,750,766
Sep 2, 20257.477.487.317.417.410.14%111,036,126
Sep 1, 20257.487.667.387.407.400.68%233,957,420
Aug 29, 20257.497.567.347.357.35-1.87%125,838,599
Aug 28, 20257.477.537.327.497.490.27%73,694,728
Aug 27, 20257.647.687.477.477.47-2.48%106,528,990
Aug 26, 20257.667.677.587.667.66-64,267,497
Aug 25, 20257.567.667.567.667.661.59%106,345,744
Aug 22, 20257.507.547.487.547.540.40%58,125,751
Aug 21, 20257.527.577.487.517.510.13%66,335,237
Aug 20, 20257.447.507.417.507.500.94%47,600,213
Aug 19, 20257.497.517.417.437.43-0.93%60,805,188
Aug 18, 20257.527.567.487.507.50-76,483,680
Aug 15, 20257.417.507.397.507.501.08%48,306,234
Aug 14, 20257.507.547.407.427.42-0.93%59,606,936
Aug 13, 20257.497.517.477.497.49-47,934,959
Aug 12, 20257.547.557.477.497.49-0.66%48,458,936
Aug 11, 20257.587.607.497.547.540.13%58,733,196
Aug 8, 20257.397.577.387.537.531.62%96,090,496
Aug 7, 20257.467.497.367.417.41-0.40%62,090,359
Aug 6, 20257.327.457.307.447.441.64%62,294,191
Aug 5, 20257.307.327.277.327.320.55%46,345,457
Aug 4, 20257.257.307.227.287.28-44,529,235
Aug 1, 20257.377.397.237.287.28-0.95%72,533,464
Jul 31, 20257.517.527.337.357.35-2.00%80,707,011
Jul 30, 20257.537.567.477.507.50-0.92%63,017,529
Jul 29, 20257.617.627.507.577.570.40%68,954,880
Jul 28, 20257.587.587.467.547.54-0.53%98,783,148
Jul 25, 20257.737.737.567.587.58-5.49%110,243,297
Jul 24, 20257.938.027.898.027.721.13%140,629,886
Jul 23, 20258.398.397.917.937.63-5.48%274,268,873
Jul 22, 20257.858.527.758.398.087.84%294,756,000
Jul 21, 20257.607.807.517.787.494.85%146,668,391
Jul 18, 20257.437.457.377.427.14-38,141,482
Jul 17, 20257.417.467.417.427.140.27%34,743,289
Jul 16, 20257.387.417.367.407.120.27%24,225,500
Jul 15, 20257.417.457.327.387.10-0.54%31,898,579
Jul 14, 20257.377.457.377.427.140.68%37,245,413
Jul 11, 20257.367.417.337.377.090.27%40,544,155
Jul 10, 20257.317.357.297.357.080.55%26,264,660
Jul 9, 20257.347.377.297.317.04-0.68%32,446,311
Jul 8, 20257.257.447.247.367.081.66%60,880,825
Jul 7, 20257.247.257.187.246.970.14%22,197,118
Jul 4, 20257.277.307.227.236.96-0.82%40,886,540
Jul 3, 20257.337.347.267.297.02-0.41%35,556,466
Jul 2, 20257.257.407.237.327.051.24%64,469,284
Jul 1, 20257.237.287.227.236.96-31,061,203
Jun 30, 20257.227.297.217.236.960.14%29,460,480