Skip to main content
logo
Zhe Kuang Heavy Industry Co.,Ltd. (SHE:300837)
China flag China · Delayed Price · Currency is CNY
22.33
-0.30 (-1.33%)
Sep 30, 2026, 3:04 PM CST

Zhe Kuang Heavy Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202622.7522.9222.2822.3322.33-1.33%986,100
Sep 29, 202621.8022.9221.8022.6322.631.75%1,415,208
Sep 28, 202622.8223.1222.1822.2422.24-1.98%1,658,737
Sep 24, 202623.0223.1822.6522.6922.69-1.35%1,082,000
Sep 23, 202622.9623.1022.6023.0023.000.52%1,157,300
Sep 22, 202622.9423.2322.7022.8822.880.35%1,104,300
Sep 21, 202622.4022.9622.2022.8022.801.33%1,496,400
Sep 18, 202622.0022.5521.9822.5022.502.97%1,925,800
Sep 17, 202621.9021.9421.3221.8521.85-0.18%1,420,506
Sep 16, 202621.4521.9421.2221.8921.892.05%1,331,106
Sep 15, 202622.2322.2321.3321.4521.45-2.50%2,004,506
Sep 14, 202621.5522.3421.4022.0022.001.06%1,740,900
Sep 11, 202622.4522.4521.4021.7721.77-3.93%2,301,900
Sep 10, 202623.4123.4122.5222.6622.66-3.20%2,142,602
Sep 9, 202623.6624.5423.3223.4123.41-1.06%2,581,324
Sep 8, 202623.2223.7023.1023.6623.661.59%1,527,500
Sep 7, 202623.6123.7723.1023.2923.29-1.36%2,409,044
Sep 4, 202623.3924.1123.1523.6123.612.65%2,557,300
Sep 3, 202623.5023.7922.9723.0023.00-1.79%1,570,050
Sep 2, 202623.4023.6222.9323.4223.42-0.68%1,441,800
Sep 1, 202623.6323.7923.1623.5823.580.99%1,743,900
Aug 31, 202623.0023.3822.8123.3523.350.21%1,390,900
Aug 28, 202623.0923.4722.8123.3023.301.66%1,483,900
Aug 27, 202622.7023.2322.7022.9222.92-0.82%1,409,062
Aug 26, 202623.4123.6422.7323.1123.11-1.78%1,906,200
Aug 25, 202622.6523.6722.5523.5323.533.38%1,612,946
Aug 24, 202623.3623.3622.5322.7622.76-1.56%1,121,246
Aug 21, 202623.0223.2722.4323.1223.12-0.56%1,579,239
Aug 20, 202622.8723.4422.6423.2523.253.24%1,414,700
Aug 19, 202623.3123.6322.4422.5222.52-4.05%1,901,800
Aug 18, 202623.6623.7723.1023.4723.47-0.97%1,102,500
Aug 17, 202623.3023.8723.0323.7023.702.29%1,288,000
Aug 14, 202623.0623.3422.8623.1723.170.30%1,432,200
Aug 13, 202624.0024.0023.0923.1023.10-2.94%1,415,966
Aug 12, 202623.5524.0823.5123.8023.800.72%1,369,100
Aug 11, 202623.4223.7323.1823.6323.63-0.04%1,627,600
Aug 10, 202622.8323.6822.6123.6423.643.19%1,873,800
Aug 7, 202622.7722.9522.2322.9122.910.66%1,563,420
Aug 6, 202622.8122.9822.2222.7622.760.35%1,870,800
Aug 5, 202622.2522.7622.2122.6822.681.80%2,276,200
Aug 4, 202622.0422.5022.0422.2822.281.18%1,947,200
Aug 3, 202621.2022.0921.2022.0222.023.72%2,114,900
Jul 31, 202620.8321.4920.8121.2321.232.56%1,847,700
Jul 30, 202621.0621.4620.5320.7020.70-1.38%2,073,100
Jul 29, 202620.6021.0820.4720.9920.991.89%2,012,700
Jul 28, 202620.5021.0920.3620.6020.600.49%1,721,200
Jul 27, 202619.8520.5819.8520.5020.503.02%1,625,889
Jul 24, 202620.2620.3819.6819.9019.90-3.02%1,786,000
Jul 23, 202619.6320.5319.4020.5220.524.16%2,232,100
Jul 22, 202620.0920.3819.5919.7019.70-1.99%2,168,200