Zhe Kuang Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	20.83	21.49	20.81	21.23	21.23	2.56%	1,847,700
Jul 30, 2026	21.06	21.46	20.53	20.70	20.70	-1.38%	2,073,100
Jul 29, 2026	20.60	21.08	20.47	20.99	20.99	1.89%	2,012,700
Jul 28, 2026	20.50	21.09	20.36	20.60	20.60	0.49%	1,721,200
Jul 27, 2026	19.85	20.58	19.85	20.50	20.50	3.02%	1,625,889
Jul 24, 2026	20.26	20.38	19.68	19.90	19.90	-3.02%	1,786,000
Jul 23, 2026	19.63	20.53	19.40	20.52	20.52	4.16%	2,232,100
Jul 22, 2026	20.09	20.38	19.59	19.70	19.70	-1.99%	2,168,200
Jul 21, 2026	20.18	20.40	18.76	20.10	20.10	-0.40%	4,281,626
Jul 20, 2026	21.02	21.66	19.82	20.18	20.18	-3.44%	3,564,921
Jul 17, 2026	22.08	22.33	20.70	20.90	20.90	-5.26%	1,790,400
Jul 16, 2026	22.01	22.67	21.78	22.06	22.06	-0.76%	1,744,900
Jul 15, 2026	22.03	22.49	21.87	22.23	22.23	0.18%	1,519,168
Jul 14, 2026	21.58	22.19	21.10	22.19	22.19	2.83%	1,582,685
Jul 13, 2026	22.90	22.90	21.46	21.58	21.58	-5.60%	1,439,085
Jul 10, 2026	22.31	23.43	22.27	22.86	22.86	1.65%	1,559,003
Jul 9, 2026	22.58	22.85	21.54	22.49	22.49	-0.44%	1,546,662
Jul 8, 2026	23.25	23.91	22.50	22.59	22.59	-2.67%	1,413,300
Jul 7, 2026	24.03	24.13	23.02	23.21	23.21	-3.41%	1,427,140
Jul 6, 2026	24.69	24.99	23.96	24.03	24.03	-2.59%	1,716,246
Jul 3, 2026	24.14	25.08	23.82	24.67	24.67	3.61%	2,165,800
Jul 2, 2026	23.99	24.43	23.62	23.81	23.81	-0.42%	2,103,400
Jul 1, 2026	23.99	24.29	23.59	23.91	23.91	0.63%	2,188,420
Jun 30, 2026	24.09	24.29	23.68	23.76	23.76	-1.16%	1,339,500
Jun 29, 2026	24.05	24.40	23.20	24.04	24.04	-0.29%	1,964,420
Jun 26, 2026	25.01	25.04	24.10	24.11	24.11	-3.37%	1,567,500
Jun 25, 2026	25.75	25.75	24.80	24.95	24.95	-2.62%	1,899,800
Jun 24, 2026	26.40	26.54	25.39	25.62	25.62	-3.32%	1,402,242
Jun 23, 2026	26.66	27.00	26.37	26.50	26.50	-1.49%	1,401,800
Jun 22, 2026	26.28	26.95	25.60	26.90	26.90	2.52%	1,957,746
Jun 18, 2026	26.50	26.57	25.86	26.24	26.24	-0.64%	1,493,731
Jun 17, 2026	27.64	27.64	26.24	26.41	26.41	-4.48%	1,597,200
Jun 16, 2026	27.24	28.32	26.66	27.65	27.65	1.54%	1,965,900
Jun 15, 2026	26.89	28.00	26.69	27.23	27.23	1.68%	1,693,500
Jun 12, 2026	26.40	27.23	26.18	26.78	26.78	2.68%	1,961,200
Jun 11, 2026	26.39	26.65	25.70	26.08	26.08	-1.14%	1,511,200
Jun 10, 2026	26.79	26.79	25.83	26.38	26.38	-2.04%	1,483,500
Jun 9, 2026	26.94	27.39	26.57	26.93	26.93	-	2,014,600
Jun 8, 2026	28.00	28.00	26.25	26.93	26.93	-4.16%	2,159,700
Jun 5, 2026	28.18	28.69	27.33	28.10	28.10	0.57%	2,112,000
Jun 4, 2026	28.86	28.86	27.68	27.94	27.94	-1.90%	1,826,720
Jun 3, 2026	29.01	29.28	28.10	28.48	28.48	-1.42%	1,768,300
Jun 2, 2026	30.17	30.17	28.81	29.19	28.89	-1.92%	1,559,720
Jun 1, 2026	29.93	30.38	29.31	29.76	29.45	0.20%	1,577,100
May 29, 2026	31.39	31.52	29.61	29.70	29.39	-5.02%	1,874,903
May 28, 2026	30.86	31.41	30.21	31.27	30.95	0.87%	2,046,000
May 27, 2026	31.87	31.88	30.17	31.00	30.68	-2.70%	4,223,300
May 26, 2026	31.27	32.98	30.31	31.86	31.53	1.53%	3,205,000
May 25, 2026	32.03	32.38	30.93	31.38	31.06	-0.85%	2,057,982
May 22, 2026	31.46	31.82	30.62	31.65	31.32	2.39%	2,188,410