Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Zoomlion Heavy Industry Science and Technology Co., Ltd. (000157.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
8.05+0.18 (+2.29%)
At close: 3:04PM CST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 20217.868.087.828.058.0582,579,558
Oct 21, 20217.887.927.807.877.8738,391,666
Oct 20, 20218.028.037.827.877.8757,372,843
Oct 19, 20217.888.037.828.028.0260,551,124
Oct 18, 20217.837.897.727.887.8843,065,062
Oct 15, 20217.967.977.817.837.8347,062,309
Oct 14, 20217.968.037.897.957.9541,292,639
Oct 13, 20217.908.007.877.977.9745,232,750
Oct 12, 20218.178.177.867.947.9492,789,029
Oct 11, 20218.308.358.198.218.2166,267,665
Oct 08, 20218.298.398.158.338.3383,855,818
Sep 30, 20218.128.338.128.258.2580,891,941
Sep 29, 20218.008.147.948.058.0560,830,709
Sep 28, 20218.038.158.018.098.0958,426,526
Sep 27, 20218.208.217.927.987.9898,205,610
Sep 24, 20218.548.548.258.268.2688,054,020
Sep 23, 20218.438.728.438.598.59103,345,153
Sep 22, 20218.498.548.338.368.36121,454,318
Sep 17, 20218.788.808.608.708.7082,956,060
Sep 16, 20218.658.858.608.808.80131,407,612
Sep 15, 20218.668.818.588.698.69104,187,798
Sep 14, 20219.069.118.668.728.72202,412,944
Sep 13, 20219.309.309.019.119.11181,485,834
Sep 10, 20218.969.298.839.239.23266,123,400
Sep 09, 20218.779.178.748.968.96217,073,019
Sep 08, 20218.988.988.758.808.80201,508,323
Sep 07, 20219.009.078.809.049.04203,556,383
Sep 06, 20218.699.138.688.998.99283,629,588
Sep 03, 20218.778.918.578.638.63228,859,322
Sep 02, 20219.049.058.698.898.89382,525,328
Sep 01, 20217.938.677.818.678.67298,734,622
Aug 31, 20217.688.037.627.887.88191,484,084
Aug 30, 20217.907.907.457.547.54245,768,554
Aug 27, 20217.878.067.727.967.9683,349,078
Aug 26, 20218.058.087.877.907.90106,280,175
Aug 25, 20218.158.158.008.038.0382,520,532
Aug 24, 20218.248.248.058.128.1286,349,202
Aug 23, 20218.098.268.098.208.2092,377,829
Aug 20, 20218.018.167.958.098.0983,635,036
Aug 19, 20218.498.508.078.098.09173,833,190
Aug 18, 20218.408.568.318.558.5594,632,523
Aug 17, 20218.568.708.378.408.4097,411,799
Aug 16, 20218.808.848.568.588.5899,923,840
Aug 13, 20218.808.958.688.808.80101,345,706
Aug 12, 20219.009.008.728.808.80137,365,757
Aug 11, 20219.229.409.009.019.01186,153,713
Aug 10, 20219.059.228.819.159.15230,131,288
Aug 09, 20218.559.198.519.079.07211,896,369
Aug 06, 20218.538.698.408.558.55101,374,663
Aug 05, 20218.688.858.538.668.66151,813,113
Aug 04, 20218.469.008.388.708.70225,269,979
Aug 03, 20218.398.708.298.478.47258,919,829
Aug 02, 20217.618.377.438.378.37197,575,488
Jul 30, 20217.447.657.327.617.6169,650,022
Jul 29, 20217.497.547.387.457.4561,007,149
Jul 28, 20217.427.467.237.417.4174,204,206
Jul 27, 20217.747.837.427.437.43103,772,071
Jul 26, 20218.118.147.607.777.77119,633,733
Jul 23, 20218.188.358.128.178.17116,207,506
Jul 22, 20217.878.367.858.188.18194,626,823
Jul 21, 20218.058.207.897.917.9193,092,544
Jul 20, 20217.878.127.828.058.0566,361,610
Jul 19, 20218.088.097.797.977.97110,490,290
Jul 16, 20218.228.228.088.128.1268,344,982
Jul 15, 20218.108.297.998.278.2798,010,137
Jul 14, 20218.438.438.088.108.10120,315,563
Jul 13, 20218.368.518.258.458.4568,736,019
Jul 12, 20218.678.728.408.408.4087,384,510
Jul 09, 20218.308.628.258.578.5774,974,504
Jul 08, 20218.528.568.328.358.3567,706,444
Jul 07, 20218.568.678.438.538.5364,126,930
Jul 07, 20210.32 Dividend
Jul 06, 20218.658.898.628.848.5273,119,829
Jul 05, 20218.858.868.518.658.34100,216,775
Jul 02, 20219.089.098.818.878.5585,373,036
Jul 01, 20219.259.289.069.108.7760,348,000
Jun 30, 20219.309.359.089.248.9170,841,634
Jun 29, 20219.159.239.039.188.8576,657,985
Jun 28, 20219.439.439.139.158.82114,417,924
Jun 25, 20219.109.539.049.439.09137,393,849
Jun 24, 20219.139.179.009.068.7360,130,058
Jun 23, 20219.249.269.079.138.8070,610,287
Jun 22, 20219.069.399.059.248.91115,370,862
Jun 21, 20219.189.189.029.048.7169,776,941
Jun 18, 20219.179.218.979.208.8788,062,654
Jun 17, 20219.169.269.109.138.8076,056,234
Jun 16, 20219.399.499.209.238.9057,549,053
Jun 15, 20219.629.659.409.419.0771,440,407
Jun 11, 202110.0310.049.579.689.33127,685,674
Jun 10, 202110.0010.129.909.909.5466,887,786
Jun 09, 202110.0710.179.8610.039.6778,636,714
Jun 08, 202110.2710.2910.1010.139.7659,350,973
Jun 07, 202110.2510.3310.1810.319.9441,032,394
Jun 04, 202110.4010.4210.2210.259.8878,394,046
Jun 03, 202110.6710.6910.4510.4510.0763,490,607
Jun 02, 202111.0011.1210.6510.6710.2867,581,850
Jun 01, 202110.7510.9710.6710.9210.5266,705,979
May 31, 202110.9511.0010.6210.7510.3670,322,257
May 28, 202111.1111.1210.8110.9310.5359,903,046
May 27, 202111.0411.2210.8511.1110.7171,048,225
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement