Zhe Kuang Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	28.58	31.90	28.48	30.22	30.22	4.68%	7,637,000
Dec 15, 2025	26.95	29.29	26.58	28.87	28.87	8.74%	4,793,800
Dec 12, 2025	27.63	27.92	26.41	26.55	26.55	-3.91%	2,051,300
Dec 11, 2025	27.87	28.52	27.55	27.63	27.63	-1.60%	1,887,700
Dec 10, 2025	27.67	28.55	27.40	28.08	28.08	1.19%	1,947,700
Dec 9, 2025	28.06	28.36	27.67	27.75	27.75	-1.28%	2,044,300
Dec 8, 2025	28.90	29.04	27.63	28.11	28.11	-2.94%	3,645,300
Dec 5, 2025	28.73	29.01	27.95	28.96	28.96	2.15%	4,172,200
Dec 4, 2025	25.89	28.88	25.86	28.35	28.35	9.00%	5,231,400
Dec 3, 2025	26.06	26.38	25.65	26.01	26.01	0.27%	1,396,900
Dec 2, 2025	26.03	26.31	25.60	25.94	25.94	-1.11%	1,470,400
Dec 1, 2025	26.86	27.08	26.13	26.23	26.23	-2.53%	1,933,800
Nov 28, 2025	26.02	26.91	25.91	26.91	26.91	3.50%	1,960,400
Nov 27, 2025	25.81	26.24	25.48	26.00	26.00	2.04%	1,877,300
Nov 26, 2025	26.90	26.92	25.44	25.48	25.48	-5.00%	2,674,400
Nov 25, 2025	26.98	27.49	26.48	26.82	26.82	2.13%	2,441,700
Nov 24, 2025	27.10	27.96	26.26	26.26	26.26	-1.65%	4,102,300
Nov 21, 2025	29.01	29.49	25.00	26.70	26.70	-10.10%	5,935,348
Nov 20, 2025	29.65	31.23	28.82	29.70	29.70	1.37%	6,009,461
Nov 19, 2025	31.42	31.99	29.07	29.30	29.30	-2.98%	6,456,200
Nov 18, 2025	28.06	30.39	27.60	30.20	30.20	7.09%	6,385,464
Nov 17, 2025	27.57	28.84	27.04	28.20	28.20	2.25%	2,955,044
Nov 14, 2025	26.89	27.83	26.89	27.58	27.58	2.15%	1,527,500
Nov 13, 2025	26.77	27.15	26.70	27.00	27.00	0.45%	931,200