Zoomlion Heavy Industry Science and Technology Co., Ltd. (SHE:000157)
China · Delayed Price · Currency is CNY 5.97
+0.11 (1.88%)
Sep 30, 2026, 3:04 PM CST
SHE:000157 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.88 | 5.99 | 5.85 | 5.97 | 5.97 | 1.88% | 49,801,167 |
| Sep 29, 2026 | 5.89 | 5.91 | 5.83 | 5.86 | 5.86 | -0.68% | 50,158,345 |
| Sep 28, 2026 | 6.02 | 6.03 | 5.89 | 5.90 | 5.90 | -2.32% | 47,851,728 |
| Sep 24, 2026 | 6.08 | 6.10 | 6.04 | 6.04 | 6.04 | -0.98% | 28,582,098 |
| Sep 23, 2026 | 6.16 | 6.17 | 6.10 | 6.10 | 6.10 | -1.13% | 43,304,785 |
| Sep 22, 2026 | 6.21 | 6.23 | 6.16 | 6.17 | 6.17 | -0.48% | 29,680,388 |
| Sep 21, 2026 | 6.19 | 6.20 | 6.14 | 6.20 | 6.20 | - | 30,504,096 |
| Sep 18, 2026 | 6.15 | 6.21 | 6.14 | 6.20 | 6.20 | 0.65% | 25,588,524 |
| Sep 17, 2026 | 6.19 | 6.23 | 6.12 | 6.16 | 6.16 | -0.96% | 37,800,231 |
| Sep 16, 2026 | 6.43 | 6.45 | 6.13 | 6.22 | 6.22 | -3.72% | 95,380,471 |
| Sep 15, 2026 | 6.50 | 6.52 | 6.44 | 6.46 | 6.46 | -0.92% | 24,445,600 |
| Sep 14, 2026 | 6.49 | 6.53 | 6.48 | 6.52 | 6.52 | - | 16,013,029 |
| Sep 11, 2026 | 6.59 | 6.60 | 6.49 | 6.52 | 6.52 | -1.36% | 31,663,447 |
| Sep 10, 2026 | 6.65 | 6.66 | 6.60 | 6.61 | 6.61 | -0.75% | 23,500,120 |
| Sep 9, 2026 | 6.68 | 6.68 | 6.62 | 6.66 | 6.66 | -0.30% | 28,477,441 |
| Sep 8, 2026 | 6.65 | 6.73 | 6.64 | 6.68 | 6.68 | 0.60% | 36,632,650 |
| Sep 7, 2026 | 6.61 | 6.65 | 6.60 | 6.64 | 6.64 | 0.30% | 23,266,904 |
| Sep 4, 2026 | 6.59 | 6.66 | 6.59 | 6.62 | 6.62 | 0.46% | 31,236,927 |
| Sep 3, 2026 | 6.59 | 6.63 | 6.57 | 6.59 | 6.59 | - | 34,844,034 |
| Sep 2, 2026 | 6.69 | 6.71 | 6.58 | 6.59 | 6.59 | -2.08% | 51,515,599 |
| Sep 1, 2026 | 6.70 | 6.75 | 6.69 | 6.73 | 6.73 | 0.60% | 45,806,612 |
| Aug 31, 2026 | 6.79 | 6.82 | 6.68 | 6.69 | 6.69 | -1.91% | 73,128,778 |
| Aug 28, 2026 | 6.97 | 6.97 | 6.77 | 6.82 | 6.82 | -3.81% | 96,812,476 |
| Aug 27, 2026 | 7.06 | 7.10 | 6.98 | 7.09 | 7.09 | 0.14% | 43,687,990 |
| Aug 26, 2026 | 7.08 | 7.10 | 7.05 | 7.08 | 7.08 | 0.14% | 29,573,490 |
| Aug 25, 2026 | 7.04 | 7.11 | 7.02 | 7.07 | 7.07 | - | 29,060,308 |
| Aug 24, 2026 | 6.95 | 7.16 | 6.94 | 7.07 | 7.07 | 1.58% | 68,973,185 |
| Aug 21, 2026 | 7.01 | 7.02 | 6.93 | 6.96 | 6.96 | -0.85% | 29,979,041 |
| Aug 20, 2026 | 6.88 | 7.03 | 6.88 | 7.02 | 7.02 | 2.18% | 41,975,209 |
| Aug 19, 2026 | 6.93 | 6.94 | 6.86 | 6.87 | 6.87 | -0.87% | 39,579,199 |
| Aug 18, 2026 | 6.93 | 6.96 | 6.91 | 6.93 | 6.93 | - | 39,673,784 |
| Aug 17, 2026 | 6.98 | 6.98 | 6.88 | 6.93 | 6.93 | - | 34,718,929 |
| Aug 14, 2026 | 6.96 | 6.98 | 6.89 | 6.93 | 6.93 | -0.57% | 33,487,861 |
| Aug 13, 2026 | 7.09 | 7.10 | 6.96 | 6.97 | 6.97 | -1.69% | 58,708,587 |
| Aug 12, 2026 | 7.09 | 7.10 | 7.02 | 7.09 | 7.09 | 0.14% | 47,403,505 |
| Aug 11, 2026 | 7.21 | 7.23 | 7.07 | 7.08 | 7.08 | -2.21% | 66,185,189 |
| Aug 10, 2026 | 7.22 | 7.30 | 7.15 | 7.24 | 7.24 | 0.28% | 49,952,787 |
| Aug 7, 2026 | 7.27 | 7.30 | 7.18 | 7.22 | 7.22 | -0.69% | 53,550,557 |
| Aug 6, 2026 | 7.30 | 7.37 | 7.22 | 7.27 | 7.27 | -0.27% | 46,593,974 |
| Aug 5, 2026 | 7.34 | 7.40 | 7.28 | 7.29 | 7.29 | -0.68% | 60,011,527 |
| Aug 4, 2026 | 7.52 | 7.55 | 7.27 | 7.34 | 7.34 | -2.65% | 71,937,041 |
| Aug 3, 2026 | 7.60 | 7.64 | 7.52 | 7.54 | 7.54 | -0.79% | 52,409,987 |
| Jul 31, 2026 | 7.69 | 7.69 | 7.56 | 7.60 | 7.60 | -1.68% | 49,600,690 |
| Jul 30, 2026 | 7.58 | 7.75 | 7.56 | 7.73 | 7.73 | 1.58% | 59,823,774 |
| Jul 29, 2026 | 7.53 | 7.67 | 7.51 | 7.61 | 7.61 | 0.93% | 46,715,625 |
| Jul 28, 2026 | 7.42 | 7.56 | 7.41 | 7.54 | 7.54 | 1.07% | 48,577,162 |
| 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% | 43,840,964 |
| Jul 23, 2026 | 7.30 | 7.52 | 7.24 | 7.49 | 7.49 | 2.32% | 57,364,902 |
| Jul 22, 2026 | 7.27 | 7.32 | 7.21 | 7.32 | 7.32 | 0.69% | 49,660,654 |