Shenzhen - Delayed Quote CNY

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

Compare
7.11
-0.14
(-1.93%)
As of 12:00:54 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20257.337.247.107.117.1118,396,880
Jan 21, 20257.327.337.167.257.2549,384,457
Jan 20, 20257.377.487.277.287.2837,916,731
Jan 17, 20257.337.387.217.347.3451,576,914
Jan 16, 20257.437.467.307.347.34103,824,931
Jan 15, 20257.057.247.057.147.1474,698,368
Jan 14, 20256.627.096.597.087.0888,171,673
Jan 13, 20256.706.766.586.616.6141,622,699
Jan 10, 20256.856.906.736.736.7330,073,098
Jan 9, 20256.926.946.786.866.8647,734,384
Jan 8, 20256.957.006.816.946.9452,799,388
Jan 7, 20257.037.186.886.966.9667,294,860
Jan 6, 20257.017.096.967.077.0750,408,944
Jan 3, 20257.017.156.977.027.0265,431,992
Jan 2, 20257.217.306.937.007.0073,692,664
Dec 31, 20247.167.387.147.237.2397,706,713
Dec 30, 20247.057.187.047.177.1756,691,852
Dec 27, 20247.227.267.057.077.0770,356,296
Dec 26, 20247.217.237.137.217.2137,810,159
Dec 25, 20247.257.257.147.197.1938,313,818
Dec 24, 20247.067.257.047.247.2488,857,427
Dec 23, 20246.927.106.897.087.0884,459,598
Dec 20, 20247.007.046.916.916.9146,548,149
Dec 19, 20246.967.016.917.017.0133,008,195
Dec 18, 20247.017.076.986.996.9932,470,464
Dec 17, 20246.997.096.967.017.0138,503,641
Dec 16, 20247.097.126.966.996.9954,901,414
Dec 13, 20247.227.227.087.097.0961,169,318
Dec 12, 20247.197.247.137.247.2448,344,997
Dec 11, 20247.167.247.127.187.1852,114,309
Dec 10, 20247.137.297.097.167.16129,526,160
Dec 9, 20247.047.086.956.996.9951,434,471
Dec 6, 20247.047.107.007.037.0364,063,892
Dec 5, 20246.937.076.877.067.0676,756,375
Dec 4, 20246.997.016.946.976.9737,120,543
Dec 3, 20246.997.056.937.007.0043,958,830
Dec 2, 20246.967.026.946.996.9954,122,430
Nov 29, 20246.967.036.946.986.9842,474,748
Nov 28, 20247.057.086.966.976.9740,797,608
Nov 27, 20246.857.086.847.087.0849,462,813
Nov 26, 20246.936.966.856.886.8834,711,338
Nov 25, 20246.917.106.906.956.9558,623,115
Nov 22, 20247.067.106.926.926.9248,288,720
Nov 21, 20247.067.127.037.097.0934,001,529
Nov 20, 20247.067.157.007.087.0853,451,355
Nov 19, 20246.987.066.937.057.0543,024,357
Nov 18, 20247.037.136.956.986.9861,169,126
Nov 15, 20247.147.197.007.017.0159,445,504
Nov 14, 20247.317.337.157.177.1746,151,176
Nov 13, 20247.247.337.227.307.3046,847,609
Nov 12, 20247.407.497.257.287.2867,375,760
Nov 11, 20247.447.487.277.397.3984,194,658
Nov 8, 20247.597.627.407.437.4384,477,705
Nov 7, 20247.337.557.307.557.5580,552,458
Nov 6, 20247.407.507.327.387.38103,763,911
Nov 5, 20247.217.407.147.397.39116,514,625
Nov 4, 20247.227.257.047.217.2196,999,221
Nov 1, 20246.967.236.917.137.13122,186,338
Oct 31, 20246.847.086.806.956.95119,654,767
Oct 30, 20246.726.926.716.816.8164,284,713
Oct 29, 20246.946.966.726.746.7485,161,739
Oct 28, 20246.876.936.796.936.9361,205,269
Oct 25, 20246.896.936.846.866.8667,041,647
Oct 24, 20246.907.026.866.896.8972,645,904
Oct 23, 20246.866.976.816.936.9375,687,314
Oct 22, 20246.846.916.806.856.8556,139,762
Oct 21, 20246.956.996.806.846.8475,068,420
Oct 18, 20246.757.036.736.936.9394,451,005
Oct 17, 20246.826.906.716.726.7252,434,204
Oct 16, 20246.846.936.776.826.8250,085,289
Oct 15, 20247.117.126.886.896.8970,681,775
Oct 14, 20246.977.136.947.107.1077,472,011
Oct 11, 20247.137.136.876.936.9370,430,548
Oct 10, 20246.917.336.897.137.13128,237,060
Oct 9, 20247.457.476.896.896.89173,200,875
Oct 8, 20248.338.337.367.667.66215,799,523
Sep 30, 20247.377.647.107.587.58188,181,286
Sep 27, 20246.907.306.907.137.13116,042,836
Sep 26, 20246.516.836.476.836.8372,626,121
Sep 25, 20246.526.766.486.516.5195,217,191
Sep 24, 20246.126.406.096.396.3983,721,317
Sep 23, 20245.996.125.976.106.1051,462,972
Sep 20, 20246.016.015.865.975.9748,464,179
Sep 19, 20245.976.105.906.036.0360,199,880
Sep 18, 20245.765.955.725.925.9239,032,761
Sep 13, 20245.855.885.755.755.7534,944,744
Sep 12, 20246.006.105.865.875.8737,300,425
Sep 11, 20245.866.005.835.995.9939,299,244
Sep 10, 20245.855.925.765.905.9039,104,021
Sep 9, 20245.935.945.785.835.8343,489,986
Sep 6, 20246.016.055.945.955.9529,271,536
Sep 5, 20246.046.105.996.026.0237,239,262
Sep 4, 20246.086.095.996.036.0346,221,878
Sep 3, 20246.146.176.046.126.1252,389,937
Sep 2, 20246.316.346.146.146.1458,162,227
Aug 30, 20246.286.426.086.326.3279,047,670
Aug 29, 20246.316.366.266.266.2637,543,304
Aug 28, 20246.336.416.306.356.3532,012,602
Aug 27, 20246.466.496.336.366.3625,395,850
Aug 26, 20246.506.566.376.466.4630,645,275
Aug 23, 20246.396.556.366.506.5030,063,748
Aug 22, 20246.456.516.366.386.3826,438,213
Aug 21, 20246.606.676.436.476.4737,440,525
Aug 20, 20246.766.786.606.656.6534,916,554
Aug 19, 20246.486.736.466.736.7350,695,181
Aug 16, 20246.496.596.466.486.4838,674,281
Aug 15, 20246.296.506.266.496.4946,535,746
Aug 14, 20246.446.456.306.316.3125,522,524
Aug 13, 20246.466.526.316.446.4440,596,159
Aug 12, 20246.476.526.416.476.4726,080,090
Aug 9, 20246.516.686.456.476.4744,892,215
Aug 8, 20246.526.576.456.496.4925,569,261
Aug 7, 20246.496.626.496.546.5427,435,552
Aug 6, 20246.516.576.456.526.5230,017,020
Aug 5, 20246.566.656.476.486.4836,050,664
Aug 2, 20246.676.696.566.586.5826,682,893
Aug 1, 20246.756.826.696.716.7135,354,172
Jul 31, 20246.606.786.526.736.7339,945,968
Jul 30, 20246.636.656.486.586.5829,356,555
Jul 29, 20246.736.756.656.676.6728,515,981
Jul 26, 2024 0.32 Dividend
Jul 26, 20246.516.786.506.756.7553,818,332
Jul 25, 20246.956.976.746.816.4963,378,114
Jul 24, 20247.007.076.956.986.6541,884,322
Jul 23, 20247.157.217.017.016.6829,229,831
Jul 22, 20247.297.317.127.166.8234,710,763
Jul 19, 20247.177.317.117.306.9636,907,345
Jul 18, 20247.147.237.097.176.8329,368,732
Jul 17, 20247.277.297.087.166.8240,530,405
Jul 16, 20247.387.397.247.266.9230,601,350
Jul 15, 20247.407.487.347.387.0326,384,904
Jul 12, 20247.557.607.437.447.0931,645,510
Jul 11, 20247.377.707.377.617.2552,125,061
Jul 10, 20247.387.417.297.326.9837,902,390
Jul 9, 20247.257.467.187.427.0748,995,519
Jul 8, 20247.377.387.257.276.9333,694,078
Jul 5, 20247.347.417.277.397.0427,456,034
Jul 4, 20247.387.427.287.347.0039,217,543
Jul 3, 20247.577.607.347.367.0153,933,493
Jul 2, 20247.847.887.437.637.2771,082,642
Jul 1, 20247.717.827.647.807.4340,447,554
Jun 28, 20247.527.777.527.687.3255,354,734
Jun 27, 20247.797.797.537.547.1963,108,467
Jun 26, 20247.797.847.697.807.4331,746,871
Jun 25, 20247.787.957.767.837.4643,050,437
Jun 24, 20247.908.007.767.797.4243,640,159
Jun 21, 20247.787.947.777.897.5241,274,991
Jun 20, 20247.817.927.747.787.4127,629,811
Jun 19, 20247.937.957.787.847.4728,370,694
Jun 18, 20247.797.997.637.937.5658,867,138
Jun 17, 20247.998.047.767.797.4243,078,548
Jun 14, 20247.888.077.887.987.6132,932,598
Jun 13, 20248.068.097.887.917.5428,811,938
Jun 12, 20247.938.137.888.077.6933,647,979
Jun 11, 20248.098.147.847.977.6047,726,417
Jun 7, 20247.978.207.958.117.7346,655,897
Jun 6, 20247.918.057.857.997.6151,057,815
Jun 5, 20248.218.247.917.937.5648,793,429
Jun 4, 20248.058.247.988.227.8342,399,604
Jun 3, 20248.008.157.988.087.7047,098,397
May 31, 20247.908.057.898.037.6549,963,089
May 30, 20248.028.047.857.877.5056,812,787
May 29, 20248.138.168.018.037.6537,110,943
May 28, 20248.318.368.138.167.7833,664,313
May 27, 20248.208.338.188.307.9134,135,235
May 24, 20248.158.358.118.257.8646,225,165
May 23, 20248.278.338.098.147.7654,227,745
May 22, 20248.448.468.288.317.9237,128,518
May 21, 20248.408.518.328.458.0531,667,636
May 20, 20248.388.508.258.448.0457,183,037
May 17, 20248.598.648.278.387.9966,542,425
May 16, 20248.678.748.588.618.2134,516,994
May 15, 20248.668.828.658.688.2736,096,506
May 14, 20248.929.038.708.728.3155,691,005
May 13, 20248.929.058.818.948.5250,922,628
May 10, 20249.069.088.868.998.5749,633,822
May 9, 20248.599.208.589.088.6597,469,480
May 8, 20248.698.698.578.608.2034,224,161
May 7, 20248.708.828.588.708.2966,379,056
May 6, 20248.528.848.298.788.37112,819,503
Apr 30, 20248.528.558.288.518.1180,821,238
Apr 29, 20248.628.738.498.508.1059,142,463
Apr 26, 20248.518.648.418.628.2163,690,564
Apr 25, 20248.548.668.508.548.1439,820,080
Apr 24, 20248.608.648.458.598.1960,477,769
Apr 23, 20248.828.858.518.578.1767,501,319
Apr 22, 20249.189.258.768.828.4191,347,679
Apr 19, 20249.129.299.109.218.7840,772,702
Apr 18, 20249.309.539.169.228.7966,395,760
Apr 17, 20249.059.378.919.358.9185,027,540
Apr 16, 20249.189.238.959.078.6462,319,915
Apr 15, 20249.049.308.999.258.8284,167,123
Apr 12, 20249.129.188.999.058.6247,809,469
Apr 11, 20248.749.288.699.128.69106,554,584
Apr 10, 20248.548.928.548.798.3875,666,216
Apr 9, 20248.638.788.508.538.1340,583,241
Apr 8, 20248.368.748.368.668.2565,120,560
Apr 3, 20248.498.508.408.488.0832,898,967
Apr 2, 20248.528.618.408.498.0942,168,167
Apr 1, 20248.258.588.258.518.1182,511,484
Mar 29, 20248.088.207.988.217.8236,305,445
Mar 28, 20247.928.097.848.037.6536,744,278
Mar 27, 20248.068.137.927.927.5538,084,759
Mar 26, 20247.928.097.908.067.6856,772,762
Mar 25, 20247.758.107.737.957.5875,772,820
Mar 22, 20247.697.837.687.727.3650,205,448
Mar 21, 20247.797.817.697.727.3632,929,500
Mar 20, 20247.837.897.727.777.4036,517,812
Mar 19, 20247.948.017.857.857.4834,160,029
Mar 18, 20247.808.047.787.987.6159,054,038
Mar 15, 20247.877.947.757.797.4245,163,308
Mar 14, 20247.667.947.657.887.5178,564,937
Mar 13, 20247.787.847.637.647.2863,390,933
Mar 12, 20247.927.937.707.797.4255,849,725
Mar 11, 20248.108.187.857.957.5861,198,559
Mar 8, 20248.238.288.058.117.7360,049,829
Mar 7, 20248.278.398.228.237.8447,541,512
Mar 6, 20248.048.348.018.267.8779,973,265
Mar 5, 20247.998.057.938.037.6535,373,039
Mar 4, 20247.968.097.958.007.6240,729,736
Mar 1, 20248.028.157.958.007.6250,058,443
Feb 29, 20247.768.037.758.007.6257,148,026
Feb 28, 20247.998.007.757.797.4275,120,471
Feb 27, 20248.008.097.938.017.6348,797,405
Feb 26, 20248.018.107.958.017.6352,228,060
Feb 23, 20248.138.207.867.977.6072,943,195
Feb 22, 20248.018.147.988.147.7647,834,108
Feb 21, 20248.108.258.038.047.6665,198,987
Feb 20, 20247.918.187.838.157.7765,819,725
Feb 19, 20247.767.927.657.927.5575,836,302
Feb 8, 20247.697.847.627.747.3873,773,749
Feb 7, 20247.807.837.607.727.3695,010,605
Feb 6, 20247.397.797.347.797.42104,261,521
Feb 5, 20247.357.537.307.447.0985,088,187
Feb 2, 20247.227.457.177.357.0080,201,710
Feb 1, 20247.167.277.117.206.8654,208,918
Jan 31, 20247.347.377.167.206.8657,803,622
Jan 30, 20247.347.487.297.377.0267,461,204
Jan 29, 20247.307.457.297.377.0269,228,740
Jan 26, 20247.257.357.227.296.9556,856,444
Jan 25, 20247.197.277.137.256.9165,072,059
Jan 24, 20247.037.297.027.216.8767,527,066
Jan 23, 20246.917.106.837.046.7161,654,206
Jan 22, 20247.087.136.886.936.6060,005,407