Zhe Kuang Heavy Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.39	31.52	29.61	29.70	29.70	-5.02%	1,874,903
May 28, 2026	30.86	31.41	30.21	31.27	31.27	0.87%	2,046,000
May 27, 2026	31.87	31.88	30.17	31.00	31.00	-2.70%	4,223,300
May 26, 2026	31.27	32.98	30.31	31.86	31.86	1.53%	3,205,000
May 25, 2026	32.03	32.38	30.93	31.38	31.38	-0.85%	2,057,982
May 22, 2026	31.46	31.82	30.62	31.65	31.65	2.39%	2,188,410
May 21, 2026	33.15	33.54	30.53	30.91	30.91	-5.99%	2,548,802
May 20, 2026	32.88	33.35	31.91	32.88	32.88	-0.45%	2,173,357
May 19, 2026	32.65	33.69	32.40	33.03	33.03	1.23%	2,114,500
May 18, 2026	32.45	32.70	32.01	32.63	32.63	0.46%	1,598,500
May 15, 2026	33.22	33.38	32.16	32.48	32.48	-2.02%	1,541,700
May 14, 2026	34.20	34.50	32.99	33.15	33.15	-2.56%	1,455,300
May 13, 2026	33.77	34.28	33.70	34.02	34.02	0.74%	1,586,900
May 12, 2026	36.00	36.10	33.63	33.77	33.77	-4.17%	2,009,300
May 11, 2026	35.80	35.90	34.80	35.24	35.24	-0.03%	2,096,800
May 8, 2026	34.72	35.49	33.56	35.25	35.25	2.03%	1,902,600
May 7, 2026	34.60	34.80	34.21	34.55	34.55	1.02%	1,403,600
May 6, 2026	34.91	34.91	33.89	34.20	34.20	-0.58%	1,829,600
Apr 30, 2026	34.79	34.87	34.03	34.40	34.40	-1.09%	1,525,200
Apr 29, 2026	33.08	35.76	32.95	34.78	34.78	4.48%	3,445,200
Apr 28, 2026	34.16	34.17	33.00	33.29	33.29	-2.00%	2,354,142
Apr 27, 2026	36.03	36.17	33.10	33.97	33.97	-6.19%	3,947,303
Apr 24, 2026	36.05	36.85	35.80	36.21	36.21	-0.25%	1,651,103
Apr 23, 2026	36.90	36.98	36.01	36.30	36.30	-1.79%	1,840,900
Apr 22, 2026	36.32	37.30	35.50	36.96	36.96	1.62%	2,266,500
Apr 21, 2026	36.98	37.06	36.01	36.37	36.37	-1.70%	1,829,503
Apr 20, 2026	37.00	37.26	36.50	37.00	37.00	0.08%	1,607,300
Apr 17, 2026	37.35	37.35	36.21	36.97	36.97	-0.78%	1,646,500
Apr 16, 2026	36.56	37.37	35.65	37.26	37.26	2.87%	1,634,300
Apr 15, 2026	36.64	37.30	36.12	36.22	36.22	-1.20%	1,507,300
Apr 14, 2026	36.42	36.68	35.73	36.66	36.66	1.72%	1,409,700
Apr 13, 2026	36.10	36.80	35.81	36.04	36.04	-1.99%	1,363,500
Apr 10, 2026	36.66	37.23	36.49	36.77	36.77	1.32%	1,346,400
Apr 9, 2026	36.86	37.30	36.06	36.29	36.29	-2.73%	1,439,400
Apr 8, 2026	36.51	37.33	35.60	37.31	37.31	5.69%	1,899,200
Apr 7, 2026	35.83	35.83	34.52	35.30	35.30	1.38%	1,581,900
Apr 3, 2026	35.60	35.99	34.45	34.82	34.82	-2.19%	1,101,900
Apr 2, 2026	36.16	36.50	35.09	35.60	35.60	-2.52%	1,277,508
Apr 1, 2026	36.51	37.05	36.12	36.52	36.52	1.87%	1,415,700
Mar 31, 2026	36.36	36.85	35.55	35.85	35.85	-1.51%	1,395,900
Mar 30, 2026	36.15	36.63	35.28	36.40	36.40	0.69%	1,974,300
Mar 27, 2026	34.91	36.47	34.73	36.15	36.15	2.32%	2,078,800
Mar 26, 2026	36.41	36.87	35.10	35.33	35.33	-3.23%	1,733,800
Mar 25, 2026	35.58	37.28	35.58	36.51	36.51	2.64%	2,645,900
Mar 24, 2026	34.31	35.88	34.07	35.57	35.57	6.12%	3,615,300
Mar 23, 2026	35.25	35.76	33.28	33.52	33.52	-6.66%	3,111,600
Mar 20, 2026	37.40	37.65	35.80	35.91	35.91	-3.02%	1,923,800
Mar 19, 2026	38.07	38.51	36.77	37.03	37.03	-4.17%	2,163,060
Mar 18, 2026	38.66	38.88	38.06	38.64	38.64	0.81%	1,390,900
Mar 17, 2026	39.18	39.60	38.14	38.33	38.33	-2.12%	1,749,800