Zhe Kuang Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	35.60	35.99	34.45	34.82	34.82	-2.19%	1,101,900
Apr 2, 2026	36.16	36.50	35.09	35.60	35.60	-2.52%	1,277,508
Apr 1, 2026	36.51	37.05	36.12	36.52	36.52	1.87%	1,415,700
Mar 31, 2026	36.36	36.85	35.55	35.85	35.85	-1.51%	1,395,900
Mar 30, 2026	36.15	36.63	35.28	36.40	36.40	0.69%	1,974,300
Mar 27, 2026	34.91	36.47	34.73	36.15	36.15	2.32%	2,078,800
Mar 26, 2026	36.41	36.87	35.10	35.33	35.33	-3.23%	1,733,800
Mar 25, 2026	35.58	37.28	35.58	36.51	36.51	2.64%	2,645,900
Mar 24, 2026	34.31	35.88	34.07	35.57	35.57	6.12%	3,615,300
Mar 23, 2026	35.25	35.76	33.28	33.52	33.52	-6.66%	3,111,600
Mar 20, 2026	37.40	37.65	35.80	35.91	35.91	-3.02%	1,923,800
Mar 19, 2026	38.07	38.51	36.77	37.03	37.03	-4.17%	2,163,060
Mar 18, 2026	38.66	38.88	38.06	38.64	38.64	0.81%	1,390,920
Mar 17, 2026	39.18	39.60	38.14	38.33	38.33	-2.12%	1,749,800
Mar 16, 2026	39.63	39.63	38.60	39.16	39.16	-0.13%	2,187,300
Mar 13, 2026	39.50	40.35	39.05	39.21	39.21	-1.61%	2,059,700
Mar 12, 2026	40.73	40.97	39.58	39.85	39.85	-2.42%	2,900,100
Mar 11, 2026	42.56	43.41	40.10	40.84	40.84	-3.43%	4,830,300
Mar 10, 2026	42.31	43.45	41.66	42.29	42.29	0.55%	2,452,900
Mar 9, 2026	41.10	42.36	40.40	42.06	42.06	0.86%	3,824,600
Mar 6, 2026	42.25	42.62	41.60	41.70	41.70	-0.67%	2,094,200
Mar 5, 2026	43.00	43.69	41.48	41.98	41.98	-	3,566,400
Mar 4, 2026	40.68	42.90	40.28	41.98	41.98	3.48%	6,162,408
Mar 3, 2026	44.42	44.79	40.25	40.57	40.57	-9.72%	4,975,511
Mar 2, 2026	45.01	45.29	43.26	44.94	44.94	-1.14%	3,838,400
Feb 27, 2026	44.05	45.70	43.36	45.46	45.46	3.13%	4,535,166
Feb 26, 2026	45.31	46.73	43.91	44.08	44.08	-2.71%	3,996,100
Feb 25, 2026	44.68	46.80	44.00	45.31	45.31	1.16%	7,055,608
Feb 24, 2026	44.48	45.55	43.64	44.79	44.79	7.15%	7,235,820
Feb 13, 2026	43.00	43.00	41.80	41.80	41.80	-2.72%	2,869,120
Feb 12, 2026	43.60	44.20	42.92	42.97	42.97	-1.04%	2,976,368
Feb 11, 2026	43.87	44.55	43.24	43.42	43.42	0.42%	3,444,687
Feb 10, 2026	45.88	45.88	43.24	43.24	43.24	-5.24%	4,587,100
Feb 9, 2026	45.60	46.45	44.30	45.63	45.63	2.19%	4,568,339
Feb 6, 2026	44.00	45.47	43.30	44.65	44.65	-0.02%	4,205,300
Feb 5, 2026	46.70	46.70	43.51	44.66	44.66	-4.78%	5,944,839
Feb 4, 2026	50.05	50.19	46.12	46.90	46.90	-3.99%	6,773,700
Feb 3, 2026	46.54	49.81	45.24	48.85	48.85	8.31%	8,155,199
Feb 2, 2026	47.16	48.46	44.99	45.10	45.10	-13.14%	11,349,700
Jan 30, 2026	50.99	52.70	48.00	51.92	51.92	-7.94%	9,780,397
Jan 29, 2026	62.00	62.69	55.00	56.40	56.40	-12.41%	11,466,910
Jan 28, 2026	62.49	66.50	56.90	64.39	64.39	5.78%	13,084,180
Jan 27, 2026	62.47	65.20	60.05	60.87	60.87	-7.77%	9,852,962
Jan 26, 2026	61.92	68.42	59.02	66.00	66.00	15.36%	12,686,660
Jan 23, 2026	51.91	58.51	51.75	57.21	57.21	10.25%	9,720,821
Jan 22, 2026	52.03	54.82	50.70	51.89	51.89	-2.83%	8,299,199
Jan 21, 2026	45.98	53.40	45.98	53.40	53.40	20.00%	9,983,450
Jan 20, 2026	44.60	45.45	42.23	44.50	44.50	0.41%	6,323,900
Jan 19, 2026	44.51	47.75	44.22	44.32	44.32	2.24%	9,062,860
Jan 16, 2026	38.84	44.43	38.39	43.35	43.35	10.14%	9,338,700