Skip to main content
Zoomlion Heavy Industry Science and Technology Co., Ltd. (SHE:000157)
China flag China · Delayed Price · Currency is CNY
9.35
-0.50 (-5.08%)
Mar 9, 2026, 3:04 PM CST

SHE:000157 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269.709.739.229.359.35-5.08%110,137,500
Mar 6, 20269.699.909.619.859.851.34%54,826,228
Mar 5, 20269.689.939.649.729.721.57%70,316,362
Mar 4, 20269.469.629.439.579.570.10%67,411,031
Mar 3, 20269.939.999.559.569.56-3.82%116,182,222
Mar 2, 20269.8310.149.829.949.94-0.50%84,038,558
Feb 27, 20269.9910.069.889.999.99-0.10%77,283,742
Feb 26, 20269.9510.169.9110.0010.000.91%87,783,591
Feb 25, 20269.9210.009.819.919.91-0.60%89,727,720
Feb 24, 20269.7110.139.709.979.973.85%123,918,795
Feb 13, 20269.809.809.569.609.60-2.64%83,929,240
Feb 12, 20269.779.949.709.869.861.13%71,144,002
Feb 11, 20269.689.879.659.759.750.72%68,155,123
Feb 10, 20269.609.749.449.689.680.73%78,648,286
Feb 9, 20269.539.789.519.619.613.00%115,164,600
Feb 6, 20269.299.439.159.339.33-0.43%79,907,230
Feb 5, 20269.369.419.259.379.37-0.74%84,304,110
Feb 4, 20269.269.459.269.449.440.96%120,566,900
Feb 3, 20268.729.368.689.359.358.22%212,237,800
Feb 2, 20268.768.908.608.648.64-1.48%99,112,210
Jan 30, 20268.768.918.608.778.77-0.11%74,035,150
Jan 29, 20268.738.868.588.788.780.57%129,368,800
Jan 28, 20268.798.868.568.738.73-0.46%120,932,800
Jan 27, 20268.808.888.708.778.77-0.23%81,497,690
Jan 26, 20268.889.038.768.798.79-0.90%134,405,947
Jan 23, 20268.899.268.828.878.87-162,469,500
Jan 22, 20268.999.028.858.878.87-1.22%87,452,960
Jan 21, 20268.939.138.818.988.98-0.11%91,524,200
Jan 20, 20268.899.038.778.998.991.24%77,970,800
Jan 19, 20268.708.948.688.888.881.49%79,077,230
Jan 16, 20268.698.978.598.758.750.92%143,606,727
Jan 15, 20268.588.758.588.678.670.70%54,537,700
Jan 14, 20268.838.898.618.618.61-2.27%116,778,600
Jan 13, 20268.949.058.778.818.81-0.68%83,540,930
Jan 12, 20268.669.148.668.878.873.50%150,071,500
Jan 9, 20268.388.608.348.578.570.47%98,649,702
Jan 8, 20268.608.638.458.538.33-1.16%88,404,026
Jan 7, 20268.838.838.608.638.43-2.27%92,868,270
Jan 6, 20268.728.968.688.838.621.61%120,785,700
Jan 5, 20268.648.738.618.698.490.70%79,095,400
Dec 31, 20258.608.658.538.638.430.94%51,776,000
Dec 30, 20258.448.668.408.558.350.83%56,862,790
Dec 29, 20258.578.588.428.488.28-1.05%55,166,560
Dec 26, 20258.418.588.408.578.371.66%47,977,010
Dec 25, 20258.458.518.428.438.23-0.24%30,679,760
Dec 24, 20258.438.538.398.458.250.12%37,068,400
Dec 23, 20258.408.488.298.448.240.60%51,162,590
Dec 22, 20258.458.478.308.398.19-0.24%47,124,490
Dec 19, 20258.408.508.398.418.210.24%36,277,810
Dec 18, 20258.428.488.358.398.19-0.71%32,022,000
Dec 17, 20258.388.498.328.458.250.96%43,089,440
Dec 16, 20258.558.558.308.378.17-2.33%64,910,020
Dec 15, 20258.648.658.538.578.37-1.15%45,813,070
Dec 12, 20258.538.708.528.678.471.40%70,800,780
Dec 11, 20258.678.738.538.558.35-1.27%48,816,910
Dec 10, 20258.488.678.458.668.462.00%66,645,690
Dec 9, 20258.558.648.448.498.29-1.05%72,641,580
Dec 8, 20258.658.668.498.588.38-0.69%70,451,120
Dec 5, 20258.408.678.388.648.442.73%98,959,610
Dec 4, 20258.248.438.228.418.211.94%66,258,950
Dec 3, 20258.198.348.188.258.060.86%48,671,400
Dec 2, 20258.078.198.048.187.991.24%44,447,480
Dec 1, 20258.108.128.018.087.89-36,270,600
Nov 28, 20258.008.118.008.087.890.87%33,521,720
Nov 27, 20258.128.137.988.017.82-1.72%52,285,540
Nov 26, 20257.968.177.958.157.962.52%71,602,230
Nov 25, 20257.927.987.877.957.760.76%51,637,700
Nov 24, 20257.857.957.807.897.710.90%67,093,880
Nov 21, 20257.917.947.777.827.64-2.13%82,616,190
Nov 20, 20258.068.087.987.997.80-0.75%33,842,490
Nov 19, 20258.008.097.998.057.860.63%41,162,220
Nov 18, 20258.108.117.978.007.81-1.11%51,460,810
Nov 17, 20258.258.288.088.097.90-1.94%65,985,770
Nov 14, 20258.328.358.248.258.06-1.20%47,657,580
Nov 13, 20258.308.398.298.358.150.36%48,473,050
Nov 12, 20258.448.448.278.328.12-1.42%65,972,650
Nov 11, 20258.508.548.418.448.24-0.82%51,030,890
Nov 10, 20258.668.708.398.518.31-1.39%104,548,900
Nov 7, 20258.588.708.528.638.43-78,052,930
Nov 6, 20258.408.658.378.638.432.98%147,186,900
Nov 5, 20258.298.418.188.388.182.07%96,667,590
Nov 4, 20258.278.388.168.218.02-0.85%66,789,700
Nov 3, 20258.228.298.148.288.091.35%89,358,910
Oct 31, 20258.038.298.038.177.981.74%121,235,200
Oct 30, 20258.028.158.008.037.840.50%71,700,890
Oct 29, 20257.938.017.877.997.800.76%57,233,290
Oct 28, 20258.068.067.917.937.74-1.98%78,376,250
Oct 27, 20258.158.308.038.097.90-0.49%108,374,000
Oct 24, 20258.118.228.108.137.940.25%51,083,450
Oct 23, 20258.098.127.978.117.92-0.61%63,387,390
Oct 22, 20258.118.258.098.167.970.37%66,473,540
Oct 21, 20258.048.177.998.137.941.50%76,148,050
Oct 20, 20258.068.137.948.017.820.88%80,635,590
Oct 17, 20258.238.257.897.947.75-3.87%119,420,900
Oct 16, 20258.308.388.238.268.07-0.96%94,644,780
Oct 15, 20258.128.368.088.348.142.96%164,256,100
Oct 14, 20258.068.448.058.107.910.87%187,838,200
Oct 13, 20257.808.037.728.037.840.37%108,808,000
Oct 10, 20258.008.167.968.007.81-0.50%91,740,490
Oct 9, 20258.058.067.888.047.850.37%108,696,900