Zoomlion Heavy Industry Science and Technology Co., Ltd. (SHE:000157)
China · Delayed Price · Currency is CNY 7.48
+0.18 (2.47%)
May 25, 2026, 3:04 PM CST
SHE:000157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 7.35 | 7.50 | 7.30 | 7.47 | - | 2.33% | 42,407,766 |
| 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 |
| Mar 31, 2026 | 8.58 | 8.78 | 8.53 | 8.60 | 8.60 | 2.87% | 101,770,900 |
| Mar 30, 2026 | 8.40 | 8.44 | 8.28 | 8.36 | 8.36 | -1.65% | 67,731,110 |
| Mar 27, 2026 | 8.34 | 8.62 | 8.30 | 8.50 | 8.50 | 0.35% | 46,232,380 |
| Mar 26, 2026 | 8.60 | 8.63 | 8.41 | 8.47 | 8.47 | -1.28% | 50,249,510 |
| Mar 25, 2026 | 8.49 | 8.65 | 8.48 | 8.58 | 8.58 | 2.26% | 62,514,050 |
| Mar 24, 2026 | 8.25 | 8.41 | 8.16 | 8.39 | 8.39 | 3.45% | 85,051,300 |
| Mar 23, 2026 | 8.34 | 8.43 | 8.04 | 8.11 | 8.11 | -4.70% | 103,070,200 |
| Mar 20, 2026 | 8.59 | 8.74 | 8.51 | 8.51 | 8.51 | -0.47% | 64,930,560 |
| Mar 19, 2026 | 8.74 | 8.80 | 8.48 | 8.55 | 8.55 | -3.28% | 87,633,630 |
| Mar 18, 2026 | 8.93 | 8.93 | 8.66 | 8.84 | 8.84 | -0.23% | 70,646,330 |
| Mar 17, 2026 | 9.00 | 9.12 | 8.86 | 8.86 | 8.86 | -0.89% | 71,848,120 |
| Mar 16, 2026 | 9.14 | 9.16 | 8.88 | 8.94 | 8.94 | -2.40% | 72,426,890 |
| Mar 13, 2026 | 9.28 | 9.41 | 9.13 | 9.16 | 9.16 | -1.72% | 65,146,340 |
| Mar 12, 2026 | 9.74 | 9.77 | 9.25 | 9.32 | 9.32 | -4.90% | 125,392,900 |
| Mar 11, 2026 | 9.78 | 9.83 | 9.57 | 9.80 | 9.80 | 0.31% | 71,162,710 |