Skip to main content
logo
Zhe Kuang Heavy Industry Co.,Ltd. (SHE:300837)
China flag China · Delayed Price · Currency is CNY
23.29
-0.13 (-0.56%)
Sep 3, 2026, 11:25 AM CST

Zhe Kuang Heavy Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 202620.1820.4018.7620.1020.10-0.40%4,281,626
Jul 20, 202621.0221.6619.8220.1820.18-3.44%3,564,921
Jul 17, 202622.0822.3320.7020.9020.90-5.26%1,790,400
Jul 16, 202622.0122.6721.7822.0622.06-0.76%1,744,900
Jul 15, 202622.0322.4921.8722.2322.230.18%1,519,168
Jul 14, 202621.5822.1921.1022.1922.192.83%1,582,685
Jul 13, 202622.9022.9021.4621.5821.58-5.60%1,439,085
Jul 10, 202622.3123.4322.2722.8622.861.65%1,559,003
Jul 9, 202622.5822.8521.5422.4922.49-0.44%1,546,662
Jul 8, 202623.2523.9122.5022.5922.59-2.67%1,413,300
Jul 7, 202624.0324.1323.0223.2123.21-3.41%1,427,140
Jul 6, 202624.6924.9923.9624.0324.03-2.59%1,716,246
Jul 3, 202624.1425.0823.8224.6724.673.61%2,165,800
Jul 2, 202623.9924.4323.6223.8123.81-0.42%2,103,400
Jul 1, 202623.9924.2923.5923.9123.910.63%2,188,420
Jun 30, 202624.0924.2923.6823.7623.76-1.16%1,339,500
Jun 29, 202624.0524.4023.2024.0424.04-0.29%1,964,420
Jun 26, 202625.0125.0424.1024.1124.11-3.37%1,567,500
Jun 25, 202625.7525.7524.8024.9524.95-2.62%1,899,800