Zoomlion Heavy Industry Science and Technology Co., Ltd. (SHE:000157)
China · Delayed Price · Currency is CNY 7.63
+0.28 (3.81%)
Jun 15, 2026, 3:04 PM CST
SHE:000157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 7.54 | 7.68 | 7.36 | 7.62 | - | 3.67% | 54,987,054 |
| Jun 12, 2026 | 7.36 | 7.48 | 7.30 | 7.35 | 7.35 | 0.82% | 70,101,090 |
| Jun 11, 2026 | 7.34 | 7.41 | 7.15 | 7.29 | 7.29 | -1.22% | 69,000,050 |
| Jun 10, 2026 | 7.56 | 7.60 | 7.32 | 7.38 | 7.38 | -3.15% | 74,115,420 |
| Jun 9, 2026 | 7.64 | 7.67 | 7.45 | 7.62 | 7.62 | -0.91% | 91,482,130 |
| Jun 8, 2026 | 7.55 | 7.86 | 7.52 | 7.69 | 7.69 | 2.26% | 158,068,200 |
| Jun 5, 2026 | 7.37 | 7.59 | 7.36 | 7.52 | 7.52 | 1.76% | 106,094,800 |
| Jun 4, 2026 | 7.22 | 7.48 | 7.20 | 7.39 | 7.39 | 1.93% | 85,708,060 |
| Jun 3, 2026 | 7.14 | 7.33 | 7.08 | 7.25 | 7.25 | 1.83% | 72,119,030 |
| Jun 2, 2026 | 7.20 | 7.21 | 7.05 | 7.12 | 7.12 | -1.39% | 58,721,550 |
| Jun 1, 2026 | 7.18 | 7.27 | 7.14 | 7.22 | 7.22 | 0.14% | 59,114,700 |
| May 29, 2026 | 7.21 | 7.36 | 7.20 | 7.21 | 7.21 | - | 70,766,980 |
| May 28, 2026 | 7.21 | 7.28 | 7.08 | 7.21 | 7.21 | -0.55% | 54,905,980 |
| May 27, 2026 | 7.43 | 7.43 | 7.20 | 7.25 | 7.25 | -2.55% | 77,423,850 |
| May 26, 2026 | 7.44 | 7.50 | 7.37 | 7.44 | 7.44 | -0.53% | 63,695,180 |
| May 25, 2026 | 7.35 | 7.50 | 7.30 | 7.48 | 7.48 | 2.47% | 75,023,040 |
| May 22, 2026 | 7.30 | 7.34 | 7.16 | 7.30 | 7.30 | 0.41% | 66,055,740 |
| May 21, 2026 | 7.25 | 7.56 | 7.25 | 7.27 | 7.27 | 0.28% | 104,701,400 |
| May 20, 2026 | 7.26 | 7.30 | 7.13 | 7.25 | 7.25 | -0.14% | 60,974,870 |
| May 19, 2026 | 7.30 | 7.33 | 7.19 | 7.26 | 7.26 | -0.68% | 62,129,250 |
| May 18, 2026 | 7.51 | 7.52 | 7.26 | 7.31 | 7.31 | -2.92% | 86,686,420 |
| May 15, 2026 | 7.60 | 7.67 | 7.51 | 7.53 | 7.53 | -0.92% | 78,607,690 |
| May 14, 2026 | 7.87 | 7.87 | 7.60 | 7.60 | 7.60 | -3.55% | 118,481,800 |
| May 13, 2026 | 7.85 | 7.94 | 7.74 | 7.88 | 7.88 | 0.51% | 98,355,000 |
| May 12, 2026 | 8.24 | 8.25 | 7.83 | 7.84 | 7.84 | -4.62% | 187,106,000 |
| May 11, 2026 | 7.86 | 8.44 | 7.86 | 8.22 | 8.22 | 5.66% | 283,219,000 |
| May 8, 2026 | 8.05 | 8.05 | 7.75 | 7.78 | 7.78 | -3.47% | 141,308,300 |
| May 7, 2026 | 8.02 | 8.15 | 7.94 | 8.06 | 8.06 | 0.50% | 98,901,700 |
| May 6, 2026 | 8.02 | 8.04 | 7.83 | 8.02 | 8.02 | 0.88% | 110,629,500 |
| Apr 30, 2026 | 8.06 | 8.18 | 7.93 | 7.95 | 7.95 | -1.97% | 121,465,500 |
| Apr 29, 2026 | 7.98 | 8.15 | 7.78 | 8.11 | 8.11 | 0.25% | 138,664,900 |
| Apr 28, 2026 | 7.91 | 8.15 | 7.89 | 8.09 | 8.09 | 2.02% | 95,430,360 |
| Apr 27, 2026 | 7.99 | 8.02 | 7.90 | 7.93 | 7.93 | -0.75% | 61,815,140 |
| Apr 24, 2026 | 7.96 | 8.02 | 7.90 | 7.99 | 7.99 | -0.12% | 53,681,690 |
| Apr 23, 2026 | 8.06 | 8.14 | 8.00 | 8.00 | 8.00 | -0.74% | 58,738,990 |
| Apr 22, 2026 | 8.13 | 8.15 | 8.02 | 8.06 | 8.06 | -1.35% | 78,104,990 |
| Apr 21, 2026 | 8.14 | 8.25 | 8.10 | 8.17 | 8.17 | 0.37% | 74,635,690 |
| Apr 20, 2026 | 8.07 | 8.16 | 7.96 | 8.14 | 8.14 | 0.87% | 94,190,080 |
| Apr 17, 2026 | 8.16 | 8.16 | 8.04 | 8.07 | 8.07 | -1.59% | 98,180,250 |
| Apr 16, 2026 | 8.68 | 8.69 | 8.06 | 8.20 | 8.20 | -5.53% | 269,682,200 |
| Apr 15, 2026 | 8.78 | 8.83 | 8.65 | 8.68 | 8.68 | -0.12% | 61,757,860 |
| Apr 14, 2026 | 8.77 | 8.82 | 8.60 | 8.69 | 8.69 | -0.11% | 63,876,940 |
| Apr 13, 2026 | 8.70 | 8.76 | 8.60 | 8.70 | 8.70 | -0.68% | 58,135,680 |
| Apr 10, 2026 | 8.83 | 8.93 | 8.71 | 8.76 | 8.76 | - | 62,763,970 |
| Apr 9, 2026 | 8.70 | 8.84 | 8.65 | 8.76 | 8.76 | -0.90% | 61,854,920 |
| Apr 8, 2026 | 8.65 | 8.88 | 8.65 | 8.84 | 8.84 | 6.25% | 110,049,400 |
| Apr 7, 2026 | 8.44 | 8.48 | 8.30 | 8.32 | 8.32 | -1.65% | 63,259,480 |
| Apr 3, 2026 | 8.55 | 8.57 | 8.38 | 8.46 | 8.46 | -0.82% | 42,322,040 |
| Apr 2, 2026 | 8.81 | 8.86 | 8.45 | 8.53 | 8.53 | -4.05% | 100,516,300 |
| Apr 1, 2026 | 8.83 | 8.94 | 8.74 | 8.89 | 8.89 | 3.37% | 95,806,250 |