UK markets closed

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

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
8.51+0.01 (+0.12%)
At close: 03:04PM CST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20248.528.558.288.518.5180,821,238
29 Apr 20248.628.738.498.508.5059,142,463
26 Apr 20248.518.648.418.628.6263,690,564
25 Apr 20248.548.668.508.548.5439,820,080
24 Apr 20248.608.648.458.598.5960,477,769
23 Apr 20248.828.858.518.578.5767,501,319
22 Apr 20249.189.258.768.828.8291,347,679
19 Apr 20249.129.299.109.219.2140,772,702
18 Apr 20249.309.539.169.229.2266,395,760
17 Apr 20249.059.378.919.359.3585,027,540
16 Apr 20249.189.238.959.079.0762,319,915
15 Apr 20249.049.308.999.259.2584,167,123
12 Apr 20249.129.188.999.059.0547,809,469
11 Apr 20248.749.288.699.129.12106,554,584
10 Apr 20248.548.928.548.798.7975,666,216
09 Apr 20248.638.788.508.538.5340,583,241
08 Apr 20248.368.748.368.668.6665,120,560
03 Apr 20248.498.508.408.488.4832,898,967
02 Apr 20248.528.618.408.498.4942,168,167
01 Apr 20248.258.588.258.518.5182,511,484
29 Mar 20248.088.207.988.218.2136,305,445
28 Mar 20247.928.097.848.038.0336,744,278
27 Mar 20248.068.137.927.927.9238,084,759
26 Mar 20247.928.097.908.068.0656,772,762
25 Mar 20247.758.107.737.957.9575,772,820
22 Mar 20247.697.837.687.727.7250,205,448
21 Mar 20247.797.817.697.727.7232,929,500
20 Mar 20247.837.897.727.777.7736,517,812
19 Mar 20247.948.017.857.857.8534,160,029
18 Mar 20247.808.047.787.987.9859,054,038
15 Mar 20247.877.947.757.797.7945,163,308
14 Mar 20247.667.947.657.887.8878,564,937
13 Mar 20247.787.847.637.647.6463,390,933
12 Mar 20247.927.937.707.797.7955,849,725
11 Mar 20248.108.187.857.957.9561,198,559
08 Mar 20248.238.288.058.118.1160,049,829
07 Mar 20248.278.398.228.238.2347,541,512
06 Mar 20248.048.348.018.268.2679,973,265
05 Mar 20247.998.057.938.038.0335,373,039
04 Mar 20247.968.097.958.008.0040,729,736
01 Mar 20248.028.157.958.008.0050,058,443
29 Feb 20247.768.037.758.008.0057,148,026
28 Feb 20247.998.007.757.797.7975,120,471
27 Feb 20248.008.097.938.018.0148,797,405
26 Feb 20248.018.107.958.018.0152,228,060
23 Feb 20248.138.207.867.977.9772,943,195
22 Feb 20248.018.147.988.148.1447,834,108
21 Feb 20248.108.258.038.048.0465,198,987
20 Feb 20247.918.187.838.158.1565,819,725
19 Feb 20247.767.927.657.927.9275,836,302
08 Feb 20247.697.847.627.747.7473,773,749
07 Feb 20247.807.837.607.727.7295,010,605
06 Feb 20247.397.797.347.797.79104,261,521
05 Feb 20247.357.537.307.447.4485,088,187
02 Feb 20247.227.457.177.357.3580,201,710
01 Feb 20247.167.277.117.207.2054,208,918
31 Jan 20247.347.377.167.207.2057,803,622
30 Jan 20247.347.487.297.377.3767,461,204
29 Jan 20247.307.457.297.377.3769,228,740
26 Jan 20247.257.357.227.297.2956,856,444
25 Jan 20247.197.277.137.257.2565,072,059
24 Jan 20247.037.297.027.217.2167,527,066
23 Jan 20246.917.106.837.047.0461,654,206
22 Jan 20247.087.136.886.936.9360,005,407
19 Jan 20247.097.227.017.097.0964,597,012
18 Jan 20246.997.116.937.097.0983,060,868
17 Jan 20246.887.206.877.047.04107,031,794
16 Jan 20246.656.886.636.886.8864,080,663
15 Jan 20246.576.686.546.666.6626,468,671
12 Jan 20246.566.676.556.596.5924,569,305
11 Jan 20246.606.656.506.606.6025,544,015
10 Jan 20246.576.656.556.596.5925,798,088
09 Jan 20246.566.626.506.606.6029,624,380
08 Jan 20246.606.646.566.576.5722,932,856
05 Jan 20246.656.716.596.626.6222,756,530
04 Jan 20246.676.686.606.666.6621,602,210
03 Jan 20246.626.686.606.676.6722,462,875
02 Jan 20246.556.676.496.636.6336,905,402
29 Dec 20236.556.606.526.536.5323,113,166
28 Dec 20236.566.586.526.576.5728,376,925
27 Dec 20236.466.556.426.546.5422,887,303
26 Dec 20236.526.546.416.466.4618,036,262
25 Dec 20236.446.536.436.526.5224,876,675
22 Dec 20236.466.496.426.466.4628,343,945
21 Dec 20236.396.466.306.456.4535,638,934
20 Dec 20236.336.456.306.386.3835,771,930
19 Dec 20236.236.326.176.316.3119,885,283
18 Dec 20236.226.276.106.236.2319,549,686
15 Dec 20236.256.336.216.216.2118,502,953
14 Dec 20236.276.326.206.226.2221,235,002
13 Dec 20236.386.386.266.266.2619,301,490
12 Dec 20236.376.416.326.376.3713,115,065
11 Dec 20236.326.386.236.366.3628,265,941
08 Dec 20236.426.556.336.346.3428,161,580
07 Dec 20236.356.456.336.426.4223,815,717
06 Dec 20236.336.396.276.346.3417,715,332
05 Dec 20236.436.436.336.346.3424,174,293
04 Dec 20236.426.476.396.456.4520,159,285
01 Dec 20236.456.476.396.406.4021,806,336
30 Nov 20236.376.486.346.456.4526,019,703
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...