Zhe Kuang Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	37.01	40.38	37.00	39.36	39.36	7.42%	9,358,320
Jan 14, 2026	37.29	38.46	36.35	36.64	36.64	-1.58%	6,100,739
Jan 13, 2026	40.00	40.85	37.03	37.23	37.23	-2.87%	8,346,860
Jan 12, 2026	39.00	40.22	37.02	38.33	38.33	2.82%	10,470,403
Jan 9, 2026	38.00	38.40	36.50	37.28	37.28	-3.52%	8,003,244
Jan 8, 2026	41.05	42.52	38.00	38.64	38.64	-5.78%	9,567,100
Jan 7, 2026	39.92	44.14	37.37	41.01	41.01	-0.36%	12,755,278
Jan 6, 2026	36.46	41.16	34.51	41.16	41.16	20.00%	16,689,060
Jan 5, 2026	34.19	34.62	33.01	34.30	34.30	0.82%	3,282,100
Dec 31, 2025	32.75	34.38	32.55	34.02	34.02	4.20%	3,631,006
Dec 30, 2025	33.30	33.30	32.50	32.65	32.65	-1.98%	2,406,805
Dec 29, 2025	33.33	33.52	32.66	33.31	33.31	-0.06%	2,459,200
Dec 26, 2025	34.18	34.18	32.89	33.33	33.33	-1.59%	3,651,700
Dec 25, 2025	33.68	34.85	33.50	33.87	33.87	0.56%	2,989,000
Dec 24, 2025	33.70	35.00	33.32	33.68	33.68	0.48%	3,990,100
Dec 23, 2025	33.77	34.41	33.00	33.52	33.52	-1.00%	5,171,700
Dec 22, 2025	32.50	35.85	32.50	33.86	33.86	4.02%	7,230,842
Dec 19, 2025	30.94	32.90	30.60	32.55	32.55	3.04%	5,952,220
Dec 18, 2025	30.79	32.25	30.11	31.59	31.59	4.81%	7,142,620
Dec 17, 2025	30.01	30.68	28.80	30.14	30.14	-0.26%	5,443,820