Zhe Kuang Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	33.15	33.54	30.53	30.91	30.59	-5.99%	2,548,302
May 20, 2026	32.88	33.35	31.91	32.88	32.54	-0.45%	2,173,357
May 19, 2026	32.65	33.69	32.40	33.03	32.69	1.23%	2,114,500
May 18, 2026	32.45	32.70	32.01	32.63	32.29	0.46%	1,598,500
May 15, 2026	33.22	33.38	32.16	32.48	32.15	-2.02%	1,541,700
May 14, 2026	34.20	34.50	32.99	33.15	32.81	-2.56%	1,455,300
May 13, 2026	33.77	34.28	33.70	34.02	33.67	0.74%	1,586,900
May 12, 2026	36.00	36.10	33.63	33.77	33.42	-4.17%	2,009,300
May 11, 2026	35.80	35.90	34.80	35.24	34.88	-0.03%	2,096,800
May 8, 2026	34.72	35.49	33.56	35.25	34.89	2.03%	1,902,600
May 7, 2026	34.60	34.80	34.21	34.55	34.19	1.02%	1,403,600
May 6, 2026	34.91	34.91	33.89	34.20	33.85	-0.58%	1,829,600
Apr 30, 2026	34.79	34.87	34.03	34.40	34.05	-1.09%	1,525,200
Apr 29, 2026	33.08	35.76	32.95	34.78	34.42	4.48%	3,445,200
Apr 28, 2026	34.16	34.17	33.00	33.29	32.95	-2.00%	2,354,142
Apr 27, 2026	36.03	36.17	33.10	33.97	33.62	-6.19%	3,947,303
Apr 24, 2026	36.05	36.85	35.80	36.21	35.84	-0.25%	1,651,103
Apr 23, 2026	36.90	36.98	36.01	36.30	35.93	-1.79%	1,840,900
Apr 22, 2026	36.32	37.30	35.50	36.96	36.58	1.62%	2,266,500
Apr 21, 2026	36.98	37.06	36.01	36.37	36.00	-1.70%	1,829,503
Apr 20, 2026	37.00	37.26	36.50	37.00	36.62	0.08%	1,607,300
Apr 17, 2026	37.35	37.35	36.21	36.97	36.59	-0.78%	1,646,500
Apr 16, 2026	36.56	37.37	35.65	37.26	36.88	2.87%	1,634,300
Apr 15, 2026	36.64	37.30	36.12	36.22	35.85	-1.20%	1,507,300
Apr 14, 2026	36.42	36.68	35.73	36.66	36.28	1.72%	1,409,700
Apr 13, 2026	36.10	36.80	35.81	36.04	35.67	-1.99%	1,363,500
Apr 10, 2026	36.66	37.23	36.49	36.77	36.39	1.32%	1,346,400
Apr 9, 2026	36.86	37.30	36.06	36.29	35.92	-2.73%	1,439,400
Apr 8, 2026	36.51	37.33	35.60	37.31	36.93	5.69%	1,899,200
Apr 7, 2026	35.83	35.83	34.52	35.30	34.94	1.38%	1,581,900