Zoomlion Heavy Industry Science and Technology Co., Ltd. (SHE:000157)
China
· Delayed Price · Currency is CNY 7.79
+0.05 (0.65%)
Sep 26, 2025, 3:04 PM CST
SHE:000157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.74 | 7.92 | 7.74 | 7.79 | 7.79 | 0.65% | 100,885,672 |
| Sep 25, 2025 | 7.94 | 7.95 | 7.74 | 7.74 | 7.74 | -2.76% | 113,415,603 |
| Sep 24, 2025 | 7.81 | 7.98 | 7.76 | 7.96 | 7.96 | 2.05% | 149,073,521 |
| Sep 23, 2025 | 7.72 | 7.83 | 7.62 | 7.80 | 7.80 | 1.04% | 164,583,487 |
| Sep 22, 2025 | 7.74 | 7.76 | 7.62 | 7.72 | 7.72 | -0.26% | 102,307,531 |
| Sep 19, 2025 | 7.55 | 7.76 | 7.52 | 7.74 | 7.74 | 1.71% | 163,712,942 |
| Sep 18, 2025 | 7.74 | 7.79 | 7.51 | 7.61 | 7.61 | -1.30% | 213,165,633 |
| Sep 17, 2025 | 7.39 | 7.72 | 7.37 | 7.71 | 7.71 | 4.76% | 272,208,700 |
| Sep 16, 2025 | 7.27 | 7.38 | 7.25 | 7.36 | 7.36 | 1.10% | 103,673,023 |
| Sep 15, 2025 | 7.26 | 7.29 | 7.22 | 7.28 | 7.28 | 0.28% | 63,359,249 |
| Sep 12, 2025 | 7.36 | 7.38 | 7.23 | 7.26 | 7.26 | -1.22% | 127,953,501 |
| Sep 11, 2025 | 7.28 | 7.35 | 7.24 | 7.35 | 7.35 | 0.68% | 62,739,842 |
| Sep 10, 2025 | 7.38 | 7.39 | 7.28 | 7.30 | 7.30 | -1.22% | 68,756,417 |
| Sep 9, 2025 | 7.37 | 7.45 | 7.34 | 7.39 | 7.39 | 0.27% | 93,825,505 |
| Sep 8, 2025 | 7.31 | 7.41 | 7.27 | 7.37 | 7.37 | 1.24% | 114,904,128 |
| Sep 5, 2025 | 7.25 | 7.32 | 7.22 | 7.28 | 7.28 | 0.41% | 74,202,217 |
| Sep 4, 2025 | 7.33 | 7.35 | 7.17 | 7.25 | 7.25 | -1.09% | 91,815,161 |
| Sep 3, 2025 | 7.42 | 7.55 | 7.29 | 7.33 | 7.33 | -1.08% | 104,750,766 |
| Sep 2, 2025 | 7.47 | 7.48 | 7.31 | 7.41 | 7.41 | 0.14% | 111,036,126 |
| Sep 1, 2025 | 7.48 | 7.66 | 7.38 | 7.40 | 7.40 | 0.68% | 233,957,420 |
| Aug 29, 2025 | 7.49 | 7.56 | 7.34 | 7.35 | 7.35 | -1.87% | 125,838,599 |
| Aug 28, 2025 | 7.47 | 7.53 | 7.32 | 7.49 | 7.49 | 0.27% | 73,694,728 |
| Aug 27, 2025 | 7.64 | 7.68 | 7.47 | 7.47 | 7.47 | -2.48% | 106,528,990 |
| Aug 26, 2025 | 7.66 | 7.67 | 7.58 | 7.66 | 7.66 | - | 64,267,497 |
| Aug 25, 2025 | 7.56 | 7.66 | 7.56 | 7.66 | 7.66 | 1.59% | 106,345,744 |
| Aug 22, 2025 | 7.50 | 7.54 | 7.48 | 7.54 | 7.54 | 0.40% | 58,125,751 |
| Aug 21, 2025 | 7.52 | 7.57 | 7.48 | 7.51 | 7.51 | 0.13% | 66,335,237 |
| Aug 20, 2025 | 7.44 | 7.50 | 7.41 | 7.50 | 7.50 | 0.94% | 47,600,213 |
| Aug 19, 2025 | 7.49 | 7.51 | 7.41 | 7.43 | 7.43 | -0.93% | 60,805,188 |
| Aug 18, 2025 | 7.52 | 7.56 | 7.48 | 7.50 | 7.50 | - | 76,483,680 |
| Aug 15, 2025 | 7.41 | 7.50 | 7.39 | 7.50 | 7.50 | 1.08% | 48,306,234 |
| Aug 14, 2025 | 7.50 | 7.54 | 7.40 | 7.42 | 7.42 | -0.93% | 59,606,936 |
| Aug 13, 2025 | 7.49 | 7.51 | 7.47 | 7.49 | 7.49 | - | 47,934,959 |
| Aug 12, 2025 | 7.54 | 7.55 | 7.47 | 7.49 | 7.49 | -0.66% | 48,458,936 |
| Aug 11, 2025 | 7.58 | 7.60 | 7.49 | 7.54 | 7.54 | 0.13% | 58,733,196 |
| Aug 8, 2025 | 7.39 | 7.57 | 7.38 | 7.53 | 7.53 | 1.62% | 96,090,496 |
| Aug 7, 2025 | 7.46 | 7.49 | 7.36 | 7.41 | 7.41 | -0.40% | 62,090,359 |
| Aug 6, 2025 | 7.32 | 7.45 | 7.30 | 7.44 | 7.44 | 1.64% | 62,294,191 |
| Aug 5, 2025 | 7.30 | 7.32 | 7.27 | 7.32 | 7.32 | 0.55% | 46,345,457 |
| Aug 4, 2025 | 7.25 | 7.30 | 7.22 | 7.28 | 7.28 | - | 44,529,235 |
| Aug 1, 2025 | 7.37 | 7.39 | 7.23 | 7.28 | 7.28 | -0.95% | 72,533,464 |
| Jul 31, 2025 | 7.51 | 7.52 | 7.33 | 7.35 | 7.35 | -2.00% | 80,707,011 |
| Jul 30, 2025 | 7.53 | 7.56 | 7.47 | 7.50 | 7.50 | -0.92% | 63,017,529 |
| Jul 29, 2025 | 7.61 | 7.62 | 7.50 | 7.57 | 7.57 | 0.40% | 68,954,880 |
| Jul 28, 2025 | 7.58 | 7.58 | 7.46 | 7.54 | 7.54 | -0.53% | 98,783,148 |
| Jul 25, 2025 | 7.73 | 7.73 | 7.56 | 7.58 | 7.58 | -5.49% | 110,243,297 |
| Jul 24, 2025 | 7.93 | 8.02 | 7.89 | 8.02 | 7.72 | 1.13% | 140,629,886 |
| Jul 23, 2025 | 8.39 | 8.39 | 7.91 | 7.93 | 7.63 | -5.48% | 274,268,873 |
| Jul 22, 2025 | 7.85 | 8.52 | 7.75 | 8.39 | 8.08 | 7.84% | 294,756,000 |
| Jul 21, 2025 | 7.60 | 7.80 | 7.51 | 7.78 | 7.49 | 4.85% | 146,668,391 |