Skip to main content
logo
Zhe Kuang Heavy Industry Co.,Ltd. (SHE:300837)
China flag China · Delayed Price · Currency is CNY
24.22
-0.01 (-0.04%)
Aug 29, 2025, 3:04 PM CST

Zhe Kuang Heavy Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202524.9325.1924.2224.2224.22-0.04%1,550,999
Aug 28, 202524.2824.6323.1024.2324.230.62%2,269,584
Aug 27, 202525.5025.5024.0824.0824.08-5.23%2,328,700
Aug 26, 202525.3025.7625.1825.4125.410.04%942,600
Aug 25, 202525.5625.7625.2525.4025.40-0.59%1,010,100
Aug 22, 202525.7026.1125.3125.5525.55-1.01%1,217,500
Aug 21, 202525.7526.2825.6125.8125.810.78%1,850,200
Aug 20, 202525.0125.7124.8825.6125.611.87%2,067,640
Aug 19, 202525.0725.2724.7825.1425.140.28%1,387,800
Aug 18, 202525.4625.4625.0225.0725.07-0.56%2,038,300
Aug 15, 202525.3025.5725.0025.2125.21-0.36%2,017,600
Aug 14, 202526.2026.8225.0825.3025.30-2.28%3,507,300
Aug 13, 202525.2526.2925.2125.8925.893.15%2,608,649
Aug 12, 202525.3425.4825.0125.1025.10-0.95%1,157,500
Aug 11, 202525.2025.3725.0625.3425.340.84%1,439,984
Aug 8, 202525.1525.3524.3925.1325.130.80%1,866,884
Aug 7, 202525.0125.0624.7724.9324.930.16%1,414,100
Aug 6, 202524.8624.9924.6724.8924.890.61%1,145,000
Aug 5, 202524.6824.8024.5424.7424.740.81%1,059,200
Aug 4, 202524.3024.6024.1024.5424.540.53%811,700
Aug 1, 202523.9124.6323.8824.4124.411.71%1,306,400
Jul 31, 202524.2724.6023.8724.0024.00-1.11%1,197,900
Jul 30, 202524.4224.8624.0224.2724.27-0.98%1,411,400
Jul 29, 202524.4824.7224.1624.5124.510.08%1,644,100
Jul 28, 202524.3024.6824.2224.4924.490.74%1,452,300
Jul 25, 202524.8025.0824.1924.3124.31-0.98%2,887,800
Jul 24, 202524.9025.5924.5024.5524.55-0.97%3,254,484
Jul 23, 202526.5926.5924.7924.7924.79-6.70%5,282,279
Jul 22, 202526.0926.7925.1926.5726.573.95%6,648,363
Jul 21, 202525.8827.0525.0125.5625.563.44%5,502,414
Jul 18, 202524.1525.2024.1524.7124.712.49%1,627,100
Jul 17, 202523.9824.2223.9024.1124.110.50%1,012,200
Jul 16, 202524.1424.3223.9023.9923.99-0.29%791,300
Jul 15, 202523.8624.2423.5324.0624.060.29%1,402,114
Jul 14, 202523.7724.0823.7723.9923.990.97%923,800
Jul 11, 202524.2024.5823.7023.7623.76-2.18%1,320,900
Jul 10, 202523.9524.3723.7524.2924.290.91%1,569,000
Jul 9, 202524.0224.4423.7424.0724.07-0.21%1,757,556
Jul 8, 202523.4224.8823.3524.1224.122.68%2,745,114
Jul 7, 202522.9223.7722.7223.4923.491.64%1,728,614
Jul 4, 202523.5723.8823.0223.1123.11-1.45%2,113,415
Jul 3, 202522.8224.4522.7023.4523.452.27%3,767,700
Jul 2, 202522.6823.5222.5622.9322.931.64%2,080,619
Jul 1, 202522.6122.6522.3122.5622.560.09%914,200
Jun 30, 202522.4222.5622.3022.5422.541.03%785,100
Jun 27, 202522.1522.3922.0622.3122.310.95%722,900
Jun 26, 202522.4722.4722.0322.1022.10-0.85%780,100
Jun 25, 202522.5022.5622.0522.2922.29-0.27%869,600
Jun 24, 202521.7022.3521.6822.3522.353.23%1,228,700
Jun 23, 202521.0321.7421.0321.6521.651.88%717,320