Zoomlion Heavy Industry Science and Technology Co., Ltd. (SHE:000157)
China · Delayed Price · Currency is CNY 7.60
-0.13 (-1.68%)
Jul 31, 2026, 3:04 PM CST
SHE:000157 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.69 | 7.69 | 7.56 | 7.60 | 7.60 | -1.68% | 49,601,790 |
| Jul 30, 2026 | 7.58 | 7.75 | 7.56 | 7.73 | 7.73 | 1.58% | 59,823,770 |
| Jul 29, 2026 | 7.53 | 7.67 | 7.51 | 7.61 | 7.61 | 0.93% | 46,719,925 |
| Jul 28, 2026 | 7.42 | 7.56 | 7.41 | 7.54 | 7.54 | 1.07% | 48,586,862 |
| Jul 27, 2026 | 7.40 | 7.50 | 7.36 | 7.46 | 7.46 | 0.95% | 45,553,448 |
| Jul 24, 2026 | 7.45 | 7.48 | 7.35 | 7.39 | 7.39 | -1.34% | 43,840,960 |
| Jul 23, 2026 | 7.30 | 7.52 | 7.24 | 7.49 | 7.49 | 2.32% | 57,364,900 |
| Jul 22, 2026 | 7.27 | 7.32 | 7.21 | 7.32 | 7.32 | 0.69% | 49,660,650 |
| Jul 21, 2026 | 7.39 | 7.53 | 7.36 | 7.47 | 7.27 | 1.22% | 70,821,190 |
| Jul 20, 2026 | 7.22 | 7.40 | 7.13 | 7.38 | 7.18 | 2.64% | 67,650,458 |
| Jul 17, 2026 | 7.27 | 7.31 | 7.15 | 7.19 | 7.00 | -1.24% | 51,207,498 |
| Jul 16, 2026 | 7.34 | 7.39 | 7.25 | 7.28 | 7.09 | -1.09% | 39,839,812 |
| Jul 15, 2026 | 7.11 | 7.42 | 7.10 | 7.36 | 7.16 | 3.23% | 79,043,887 |
| Jul 14, 2026 | 6.99 | 7.13 | 6.94 | 7.13 | 6.94 | 2.00% | 50,426,753 |
| Jul 13, 2026 | 7.23 | 7.24 | 6.97 | 6.99 | 6.80 | -3.72% | 64,218,566 |
| Jul 10, 2026 | 7.10 | 7.33 | 7.05 | 7.26 | 7.07 | 2.25% | 71,474,344 |
| Jul 9, 2026 | 7.14 | 7.14 | 6.99 | 7.10 | 6.91 | -0.70% | 64,184,285 |
| Jul 8, 2026 | 7.36 | 7.36 | 7.12 | 7.15 | 6.96 | -3.64% | 73,292,821 |
| Jul 7, 2026 | 7.41 | 7.65 | 7.40 | 7.42 | 7.22 | 1.78% | 111,128,439 |
| Jul 6, 2026 | 7.18 | 7.33 | 7.15 | 7.29 | 7.09 | 1.67% | 78,963,766 |
| Jul 3, 2026 | 7.06 | 7.21 | 7.05 | 7.17 | 6.98 | 2.72% | 82,106,019 |
| Jul 2, 2026 | 6.92 | 7.12 | 6.90 | 6.98 | 6.79 | -0.29% | 66,999,947 |
| Jul 1, 2026 | 6.95 | 7.07 | 6.84 | 7.00 | 6.81 | 0.43% | 75,762,840 |
| Jun 30, 2026 | 7.18 | 7.24 | 6.94 | 6.97 | 6.78 | -3.33% | 96,322,186 |
| Jun 29, 2026 | 7.25 | 7.31 | 6.93 | 7.21 | 7.02 | -1.37% | 97,577,662 |
| Jun 26, 2026 | 7.31 | 7.46 | 7.26 | 7.31 | 7.11 | -0.41% | 71,633,144 |
| Jun 25, 2026 | 7.30 | 7.55 | 7.29 | 7.34 | 7.14 | 0.96% | 78,819,423 |
| Jun 24, 2026 | 7.37 | 7.42 | 7.23 | 7.27 | 7.08 | -1.49% | 73,234,730 |
| Jun 23, 2026 | 7.78 | 7.78 | 7.35 | 7.38 | 7.18 | -4.65% | 88,034,008 |
| Jun 22, 2026 | 7.51 | 7.81 | 7.41 | 7.74 | 7.53 | 2.11% | 103,432,105 |
| Jun 18, 2026 | 7.63 | 7.67 | 7.47 | 7.58 | 7.38 | -0.66% | 64,321,430 |
| Jun 17, 2026 | 7.56 | 7.68 | 7.53 | 7.63 | 7.43 | 0.66% | 59,721,480 |
| Jun 16, 2026 | 7.65 | 7.66 | 7.57 | 7.58 | 7.38 | -0.66% | 64,318,960 |
| Jun 15, 2026 | 7.54 | 7.68 | 7.54 | 7.63 | 7.43 | 3.81% | 101,467,700 |
| Jun 12, 2026 | 7.36 | 7.48 | 7.30 | 7.35 | 7.15 | 0.82% | 70,101,090 |
| Jun 11, 2026 | 7.34 | 7.41 | 7.15 | 7.29 | 7.09 | -1.22% | 69,000,050 |
| Jun 10, 2026 | 7.56 | 7.60 | 7.32 | 7.38 | 7.18 | -3.15% | 74,115,420 |
| Jun 9, 2026 | 7.64 | 7.67 | 7.45 | 7.62 | 7.42 | -0.91% | 91,482,130 |
| Jun 8, 2026 | 7.55 | 7.86 | 7.52 | 7.69 | 7.48 | 2.26% | 158,068,275 |
| Jun 5, 2026 | 7.37 | 7.59 | 7.36 | 7.52 | 7.32 | 1.76% | 106,094,800 |
| Jun 4, 2026 | 7.22 | 7.48 | 7.20 | 7.39 | 7.19 | 1.93% | 85,708,060 |
| Jun 3, 2026 | 7.14 | 7.33 | 7.08 | 7.25 | 7.06 | 1.83% | 72,119,030 |
| Jun 2, 2026 | 7.20 | 7.21 | 7.05 | 7.12 | 6.93 | -1.39% | 58,721,550 |
| Jun 1, 2026 | 7.18 | 7.27 | 7.14 | 7.22 | 7.03 | 0.14% | 59,114,700 |
| May 29, 2026 | 7.21 | 7.36 | 7.20 | 7.21 | 7.02 | - | 70,766,980 |
| May 28, 2026 | 7.21 | 7.28 | 7.08 | 7.21 | 7.02 | -0.55% | 54,905,980 |
| May 27, 2026 | 7.43 | 7.43 | 7.20 | 7.25 | 7.06 | -2.55% | 77,423,850 |
| May 26, 2026 | 7.44 | 7.50 | 7.37 | 7.44 | 7.24 | -0.53% | 63,695,180 |
| May 25, 2026 | 7.35 | 7.50 | 7.30 | 7.48 | 7.28 | 2.47% | 75,023,040 |
| May 22, 2026 | 7.30 | 7.34 | 7.16 | 7.30 | 7.10 | 0.41% | 66,055,740 |