Zhe Kuang Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	19.10	19.60	18.80	18.88	18.88	-1.87%	1,130,700
Nov 12, 2026	19.69	19.75	19.20	19.24	19.24	-1.43%	1,265,200
Nov 11, 2026	19.00	19.68	18.97	19.52	19.52	2.41%	1,333,500
Nov 10, 2026	18.99	19.07	18.71	19.06	19.06	2.36%	1,224,300
Nov 9, 2026	19.10	19.30	18.41	18.62	18.62	-1.69%	1,573,900
Nov 6, 2026	18.78	19.22	18.60	18.94	18.94	-1.46%	1,560,799
Nov 5, 2026	18.50	19.40	18.30	19.22	19.22	3.33%	1,998,900
Nov 4, 2026	18.20	18.62	17.82	18.60	18.60	2.20%	2,113,960
Nov 3, 2026	18.37	18.94	18.01	18.20	18.20	-0.93%	1,827,000
Nov 2, 2026	18.26	18.49	17.22	18.37	18.37	0.55%	2,547,700
Oct 30, 2026	18.82	19.54	18.27	18.27	18.27	-3.74%	1,659,500
Oct 29, 2026	19.48	19.58	18.98	18.98	18.98	-2.67%	1,026,300
Oct 28, 2026	19.11	19.96	19.10	19.50	19.50	2.63%	1,587,939
Oct 27, 2026	19.95	20.28	19.00	19.00	19.00	-4.76%	1,424,000
Oct 26, 2026	19.83	20.50	19.61	19.95	19.95	0.61%	1,855,200
Oct 23, 2026	19.52	20.12	18.50	19.83	19.83	0.56%	2,193,006
Oct 22, 2026	20.53	20.53	19.70	19.72	19.72	-2.86%	1,713,300
Oct 21, 2026	20.62	20.88	20.18	20.30	20.30	-1.36%	1,027,600
Oct 20, 2026	20.12	20.79	19.93	20.58	20.58	2.24%	1,239,800
Oct 19, 2026	20.48	20.63	19.80	20.13	20.13	-2.71%	2,035,600
Oct 16, 2026	20.60	21.41	20.21	20.69	20.69	2.43%	1,579,900
Oct 15, 2026	20.45	20.55	20.05	20.20	20.20	-3.76%	1,376,700
Oct 14, 2026	21.68	21.76	20.91	20.99	20.99	-3.09%	1,406,000
Oct 13, 2026	21.27	21.90	20.50	21.66	21.66	0.14%	1,881,944
Oct 12, 2026	22.14	22.50	21.51	21.63	21.63	-2.30%	1,815,000
Oct 9, 2026	22.25	22.27	21.11	22.14	22.14	-0.58%	1,537,800
Oct 8, 2026	22.37	22.88	22.02	22.27	22.27	-0.27%	1,385,300
Sep 30, 2026	22.75	22.92	22.28	22.33	22.33	-1.33%	986,100
Sep 29, 2026	21.80	22.92	21.80	22.63	22.63	1.75%	1,415,208
Sep 28, 2026	22.82	23.12	22.18	22.24	22.24	-1.98%	1,658,737
Sep 24, 2026	23.02	23.18	22.65	22.69	22.69	-1.35%	1,082,000
Sep 23, 2026	22.96	23.10	22.60	23.00	23.00	0.52%	1,157,300
Sep 22, 2026	22.94	23.23	22.70	22.88	22.88	0.35%	1,104,300
Sep 21, 2026	22.40	22.96	22.20	22.80	22.80	1.33%	1,496,400
Sep 18, 2026	22.00	22.55	21.98	22.50	22.50	2.97%	1,925,800
Sep 17, 2026	21.90	21.94	21.32	21.85	21.85	-0.18%	1,420,506
Sep 16, 2026	21.45	21.94	21.22	21.89	21.89	2.05%	1,331,106
Sep 15, 2026	22.23	22.23	21.33	21.45	21.45	-2.50%	2,004,506
Sep 14, 2026	21.55	22.34	21.40	22.00	22.00	1.06%	1,740,900
Sep 11, 2026	22.45	22.45	21.40	21.77	21.77	-3.93%	2,301,900
Sep 10, 2026	23.41	23.41	22.52	22.66	22.66	-3.20%	2,142,602
Sep 9, 2026	23.66	24.54	23.32	23.41	23.41	-1.06%	2,581,324
Sep 8, 2026	23.22	23.70	23.10	23.66	23.66	1.59%	1,527,500
Sep 7, 2026	23.61	23.77	23.10	23.29	23.29	-1.36%	2,409,044
Sep 4, 2026	23.39	24.11	23.15	23.61	23.61	2.65%	2,557,300
Sep 3, 2026	23.50	23.79	22.97	23.00	23.00	-1.79%	1,570,050
Sep 2, 2026	23.40	23.62	22.93	23.42	23.42	-0.68%	1,441,800
Sep 1, 2026	23.63	23.79	23.16	23.58	23.58	0.99%	1,743,900
Aug 31, 2026	23.00	23.38	22.81	23.35	23.35	0.21%	1,390,900
Aug 28, 2026	23.09	23.47	22.81	23.30	23.30	1.66%	1,483,900