Zoomlion Heavy Industry Science and Technology Co., Ltd. (SHE:000157)
China
· Delayed Price · Currency is CNY 8.64
+0.23 (2.73%)
At close: Dec 5, 2025
SHE:000157 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.40 | 8.67 | 8.38 | 8.64 | 8.64 | 2.73% | 98,959,610 |
| Dec 4, 2025 | 8.24 | 8.43 | 8.22 | 8.41 | 8.41 | 1.94% | 66,258,950 |
| Dec 3, 2025 | 8.19 | 8.34 | 8.18 | 8.25 | 8.25 | 0.86% | 48,671,400 |
| Dec 2, 2025 | 8.07 | 8.19 | 8.04 | 8.18 | 8.18 | 1.24% | 44,447,480 |
| Dec 1, 2025 | 8.10 | 8.12 | 8.01 | 8.08 | 8.08 | - | 36,270,600 |
| Nov 28, 2025 | 8.00 | 8.11 | 8.00 | 8.08 | 8.08 | 0.87% | 33,521,720 |
| Nov 27, 2025 | 8.12 | 8.13 | 7.98 | 8.01 | 8.01 | -1.72% | 52,285,540 |
| Nov 26, 2025 | 7.96 | 8.17 | 7.95 | 8.15 | 8.15 | 2.52% | 71,602,230 |
| Nov 25, 2025 | 7.92 | 7.98 | 7.87 | 7.95 | 7.95 | 0.76% | 51,637,700 |
| Nov 24, 2025 | 7.85 | 7.95 | 7.80 | 7.89 | 7.89 | 0.90% | 67,093,880 |
| Nov 21, 2025 | 7.91 | 7.94 | 7.77 | 7.82 | 7.82 | -2.13% | 82,616,190 |
| Nov 20, 2025 | 8.06 | 8.08 | 7.98 | 7.99 | 7.99 | -0.75% | 33,842,490 |
| Nov 19, 2025 | 8.00 | 8.09 | 7.99 | 8.05 | 8.05 | 0.63% | 41,162,220 |
| Nov 18, 2025 | 8.10 | 8.11 | 7.97 | 8.00 | 8.00 | -1.11% | 51,460,810 |
| Nov 17, 2025 | 8.25 | 8.28 | 8.08 | 8.09 | 8.09 | -1.94% | 65,985,770 |
| Nov 14, 2025 | 8.32 | 8.35 | 8.24 | 8.25 | 8.25 | -1.20% | 47,657,580 |
| Nov 13, 2025 | 8.30 | 8.39 | 8.29 | 8.35 | 8.35 | 0.36% | 48,473,050 |
| Nov 12, 2025 | 8.44 | 8.44 | 8.27 | 8.32 | 8.32 | -1.42% | 65,972,650 |
| Nov 11, 2025 | 8.50 | 8.54 | 8.41 | 8.44 | 8.44 | -0.82% | 51,030,890 |
| Nov 10, 2025 | 8.66 | 8.70 | 8.39 | 8.51 | 8.51 | -1.39% | 104,548,900 |
| Nov 7, 2025 | 8.58 | 8.70 | 8.52 | 8.63 | 8.63 | - | 78,052,930 |
| Nov 6, 2025 | 8.40 | 8.65 | 8.37 | 8.63 | 8.63 | 2.98% | 147,186,900 |
| Nov 5, 2025 | 8.29 | 8.41 | 8.18 | 8.38 | 8.38 | 2.07% | 96,667,590 |
| Nov 4, 2025 | 8.27 | 8.38 | 8.16 | 8.21 | 8.21 | -0.85% | 66,789,700 |
| Nov 3, 2025 | 8.22 | 8.29 | 8.14 | 8.28 | 8.28 | 1.35% | 89,358,910 |
| Oct 31, 2025 | 8.03 | 8.29 | 8.03 | 8.17 | 8.17 | 1.74% | 121,235,200 |
| Oct 30, 2025 | 8.02 | 8.15 | 8.00 | 8.03 | 8.03 | 0.50% | 71,700,890 |
| Oct 29, 2025 | 7.93 | 8.01 | 7.87 | 7.99 | 7.99 | 0.76% | 57,233,290 |
| Oct 28, 2025 | 8.06 | 8.06 | 7.91 | 7.93 | 7.93 | -1.98% | 78,376,250 |
| Oct 27, 2025 | 8.15 | 8.30 | 8.03 | 8.09 | 8.09 | -0.49% | 108,374,000 |
| Oct 24, 2025 | 8.11 | 8.22 | 8.10 | 8.13 | 8.13 | 0.25% | 51,083,450 |
| Oct 23, 2025 | 8.09 | 8.12 | 7.97 | 8.11 | 8.11 | -0.61% | 63,387,390 |
| Oct 22, 2025 | 8.11 | 8.25 | 8.09 | 8.16 | 8.16 | 0.37% | 66,473,540 |
| Oct 21, 2025 | 8.04 | 8.17 | 7.99 | 8.13 | 8.13 | 1.50% | 76,148,050 |
| Oct 20, 2025 | 8.06 | 8.13 | 7.94 | 8.01 | 8.01 | 0.88% | 80,635,590 |
| Oct 17, 2025 | 8.23 | 8.25 | 7.89 | 7.94 | 7.94 | -3.87% | 119,420,900 |
| Oct 16, 2025 | 8.30 | 8.38 | 8.23 | 8.26 | 8.26 | -0.96% | 94,644,780 |
| Oct 15, 2025 | 8.12 | 8.36 | 8.08 | 8.34 | 8.34 | 2.96% | 164,256,100 |
| Oct 14, 2025 | 8.06 | 8.44 | 8.05 | 8.10 | 8.10 | 0.87% | 187,838,200 |
| Oct 13, 2025 | 7.80 | 8.03 | 7.72 | 8.03 | 8.03 | 0.37% | 108,808,000 |
| Oct 10, 2025 | 8.00 | 8.16 | 7.96 | 8.00 | 8.00 | -0.50% | 91,740,490 |
| Oct 9, 2025 | 8.05 | 8.06 | 7.88 | 8.04 | 8.04 | 0.37% | 108,696,900 |
| Sep 30, 2025 | 7.95 | 8.08 | 7.90 | 8.01 | 8.01 | 0.75% | 93,374,770 |
| Sep 29, 2025 | 7.76 | 7.98 | 7.68 | 7.95 | 7.95 | 2.05% | 115,517,300 |
| Sep 26, 2025 | 7.74 | 7.92 | 7.74 | 7.79 | 7.79 | 0.65% | 100,242,000 |
| Sep 25, 2025 | 7.94 | 7.95 | 7.74 | 7.74 | 7.74 | -2.76% | 112,448,400 |
| Sep 24, 2025 | 7.81 | 7.98 | 7.76 | 7.96 | 7.96 | 2.05% | 148,224,400 |
| Sep 23, 2025 | 7.72 | 7.83 | 7.62 | 7.80 | 7.80 | 1.04% | 163,588,800 |
| Sep 22, 2025 | 7.74 | 7.76 | 7.62 | 7.72 | 7.72 | -0.26% | 102,307,500 |
| Sep 19, 2025 | 7.55 | 7.76 | 7.52 | 7.74 | 7.74 | 1.71% | 161,823,700 |
| Sep 18, 2025 | 7.74 | 7.79 | 7.51 | 7.61 | 7.61 | -1.30% | 213,165,600 |
| Sep 17, 2025 | 7.39 | 7.72 | 7.37 | 7.71 | 7.71 | 4.76% | 269,665,700 |
| Sep 16, 2025 | 7.27 | 7.38 | 7.25 | 7.36 | 7.36 | 1.10% | 102,814,400 |
| Sep 15, 2025 | 7.26 | 7.29 | 7.22 | 7.28 | 7.28 | 0.28% | 63,002,740 |
| Sep 12, 2025 | 7.36 | 7.38 | 7.23 | 7.26 | 7.26 | -1.22% | 127,953,500 |
| Sep 11, 2025 | 7.28 | 7.35 | 7.24 | 7.35 | 7.35 | 0.68% | 61,945,040 |
| Sep 10, 2025 | 7.38 | 7.39 | 7.28 | 7.30 | 7.30 | -1.22% | 67,296,900 |
| Sep 9, 2025 | 7.37 | 7.45 | 7.34 | 7.39 | 7.39 | 0.27% | 93,825,500 |
| Sep 8, 2025 | 7.31 | 7.41 | 7.27 | 7.37 | 7.37 | 1.24% | 114,904,100 |
| Sep 5, 2025 | 7.25 | 7.32 | 7.22 | 7.28 | 7.28 | 0.41% | 73,407,010 |
| Sep 4, 2025 | 7.33 | 7.35 | 7.17 | 7.25 | 7.25 | -1.09% | 91,346,260 |
| Sep 3, 2025 | 7.42 | 7.55 | 7.29 | 7.33 | 7.33 | -1.08% | 104,142,600 |
| Sep 2, 2025 | 7.47 | 7.48 | 7.31 | 7.41 | 7.41 | 0.14% | 110,438,800 |
| Sep 1, 2025 | 7.48 | 7.66 | 7.38 | 7.40 | 7.40 | 0.68% | 230,873,700 |
| Aug 29, 2025 | 7.49 | 7.56 | 7.34 | 7.35 | 7.35 | -1.87% | 125,838,500 |
| Aug 28, 2025 | 7.47 | 7.53 | 7.32 | 7.49 | 7.49 | 0.27% | 73,694,720 |
| Aug 27, 2025 | 7.64 | 7.68 | 7.47 | 7.47 | 7.47 | -2.48% | 105,448,200 |
| Aug 26, 2025 | 7.66 | 7.67 | 7.58 | 7.66 | 7.66 | - | 63,181,590 |
| Aug 25, 2025 | 7.56 | 7.66 | 7.56 | 7.66 | 7.66 | 1.59% | 105,528,400 |
| Aug 22, 2025 | 7.50 | 7.54 | 7.48 | 7.54 | 7.54 | 0.40% | 56,438,350 |
| Aug 21, 2025 | 7.52 | 7.57 | 7.48 | 7.51 | 7.51 | 0.13% | 66,043,830 |
| Aug 20, 2025 | 7.44 | 7.50 | 7.41 | 7.50 | 7.50 | 0.94% | 46,276,610 |
| Aug 19, 2025 | 7.49 | 7.51 | 7.41 | 7.43 | 7.43 | -0.93% | 60,254,080 |
| 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% | 48,306,230 |
| Aug 14, 2025 | 7.50 | 7.54 | 7.40 | 7.42 | 7.42 | -0.93% | 58,991,530 |
| Aug 13, 2025 | 7.49 | 7.51 | 7.47 | 7.49 | 7.49 | - | 47,585,350 |
| Aug 12, 2025 | 7.54 | 7.55 | 7.47 | 7.49 | 7.49 | -0.66% | 48,173,730 |
| Aug 11, 2025 | 7.58 | 7.60 | 7.49 | 7.54 | 7.54 | 0.13% | 58,733,190 |
| Aug 8, 2025 | 7.39 | 7.57 | 7.38 | 7.53 | 7.53 | 1.62% | 95,408,300 |
| Aug 7, 2025 | 7.46 | 7.49 | 7.36 | 7.41 | 7.41 | -0.40% | 61,450,050 |
| Aug 6, 2025 | 7.32 | 7.45 | 7.30 | 7.44 | 7.44 | 1.64% | 62,294,190 |
| Aug 5, 2025 | 7.30 | 7.32 | 7.27 | 7.32 | 7.32 | 0.55% | 45,693,450 |
| Aug 4, 2025 | 7.25 | 7.30 | 7.22 | 7.28 | 7.28 | - | 43,382,700 |
| Aug 1, 2025 | 7.37 | 7.39 | 7.23 | 7.28 | 7.28 | -0.95% | 71,976,760 |
| Jul 31, 2025 | 7.51 | 7.52 | 7.33 | 7.35 | 7.35 | -2.00% | 80,430,710 |
| Jul 30, 2025 | 7.53 | 7.56 | 7.47 | 7.50 | 7.50 | -0.92% | 62,541,020 |
| Jul 29, 2025 | 7.61 | 7.62 | 7.50 | 7.57 | 7.57 | 0.40% | 68,052,480 |
| Jul 28, 2025 | 7.58 | 7.58 | 7.46 | 7.54 | 7.54 | -0.53% | 97,832,170 |
| Jul 25, 2025 | 7.73 | 7.73 | 7.56 | 7.58 | 7.58 | -5.49% | 110,243,200 |
| Jul 24, 2025 | 7.93 | 8.02 | 7.89 | 8.02 | 7.72 | 1.13% | 140,629,800 |
| Jul 23, 2025 | 8.39 | 8.39 | 7.91 | 7.93 | 7.63 | -5.48% | 274,268,800 |
| Jul 22, 2025 | 7.85 | 8.52 | 7.75 | 8.39 | 8.08 | 7.84% | 294,755,900 |
| Jul 21, 2025 | 7.60 | 7.80 | 7.51 | 7.78 | 7.49 | 4.85% | 146,668,300 |
| Jul 18, 2025 | 7.43 | 7.45 | 7.37 | 7.42 | 7.14 | - | 38,141,480 |
| Jul 17, 2025 | 7.41 | 7.46 | 7.41 | 7.42 | 7.14 | 0.27% | 34,743,280 |
| Jul 16, 2025 | 7.38 | 7.41 | 7.36 | 7.40 | 7.12 | 0.27% | 24,225,500 |
| Jul 15, 2025 | 7.41 | 7.45 | 7.32 | 7.38 | 7.10 | -0.54% | 31,898,570 |
| Jul 14, 2025 | 7.37 | 7.45 | 7.37 | 7.42 | 7.14 | 0.68% | 37,245,410 |
| Jul 11, 2025 | 7.36 | 7.41 | 7.33 | 7.37 | 7.09 | 0.27% | 40,544,150 |