Zoomlion Heavy Industry Science and Technology Co., Ltd. (SHE:000157)
China · Delayed Price · Currency is CNY 7.95
-0.16 (-1.97%)
Apr 30, 2026, 3:04 PM CST
SHE:000157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 46,232,381 |
| 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% | 62,514,052 |
| 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 |
| Mar 10, 2026 | 9.48 | 9.88 | 9.48 | 9.77 | 9.77 | 4.49% | 91,271,130 |
| Mar 9, 2026 | 9.70 | 9.73 | 9.22 | 9.35 | 9.35 | -5.08% | 110,137,500 |
| Mar 6, 2026 | 9.69 | 9.90 | 9.61 | 9.85 | 9.85 | 1.34% | 54,826,228 |
| Mar 5, 2026 | 9.68 | 9.93 | 9.64 | 9.72 | 9.72 | 1.57% | 70,316,362 |
| Mar 4, 2026 | 9.46 | 9.62 | 9.43 | 9.57 | 9.57 | 0.10% | 67,411,031 |
| Mar 3, 2026 | 9.93 | 9.99 | 9.55 | 9.56 | 9.56 | -3.82% | 116,182,222 |
| Mar 2, 2026 | 9.83 | 10.14 | 9.82 | 9.94 | 9.94 | -0.50% | 84,038,558 |
| Feb 27, 2026 | 9.99 | 10.06 | 9.88 | 9.99 | 9.99 | -0.10% | 77,283,742 |
| Feb 26, 2026 | 9.95 | 10.16 | 9.91 | 10.00 | 10.00 | 0.91% | 87,783,591 |
| Feb 25, 2026 | 9.92 | 10.00 | 9.81 | 9.91 | 9.91 | -0.60% | 89,727,720 |
| Feb 24, 2026 | 9.71 | 10.13 | 9.70 | 9.97 | 9.97 | 3.85% | 123,918,795 |
| Feb 13, 2026 | 9.80 | 9.80 | 9.56 | 9.60 | 9.60 | -2.64% | 83,929,240 |
| Feb 12, 2026 | 9.77 | 9.94 | 9.70 | 9.86 | 9.86 | 1.13% | 71,144,002 |
| Feb 11, 2026 | 9.68 | 9.87 | 9.65 | 9.75 | 9.75 | 0.72% | 68,155,123 |