Skip to main content
Zhe Kuang Heavy Industry Co.,Ltd. (SHE:300837)
China flag China · Delayed Price · Currency is CNY
42.68
+0.62 (1.47%)
Mar 10, 2026, 10:20 AM CST

Zhe Kuang Heavy Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202641.1042.3640.4041.93-0.55%3,523,400
Mar 6, 202642.2542.6241.6041.7041.70-0.67%2,094,200
Mar 5, 202643.0043.6941.4841.9841.98-3,566,400
Mar 4, 202640.6842.9040.2841.9841.983.48%6,162,408
Mar 3, 202644.4244.7940.2540.5740.57-9.72%4,975,511
Mar 2, 202645.0145.2943.2644.9444.94-1.14%3,838,400
Feb 27, 202644.0545.7043.3645.4645.463.13%4,535,166
Feb 26, 202645.3146.7343.9144.0844.08-2.71%3,996,100
Feb 25, 202644.6846.8044.0045.3145.311.16%7,055,608
Feb 24, 202644.4845.5543.6444.7944.797.15%7,235,820
Feb 13, 202643.0043.0041.8041.8041.80-2.72%2,869,120
Feb 12, 202643.6044.2042.9242.9742.97-1.04%2,976,368
Feb 11, 202643.8744.5543.2443.4243.420.42%3,444,687
Feb 10, 202645.8845.8843.2443.2443.24-5.24%4,587,100
Feb 9, 202645.6046.4544.3045.6345.632.19%4,568,339
Feb 6, 202644.0045.4743.3044.6544.65-0.02%4,205,300
Feb 5, 202646.7046.7043.5144.6644.66-4.78%5,944,839
Feb 4, 202650.0550.1946.1246.9046.90-3.99%6,773,700
Feb 3, 202646.5449.8145.2448.8548.858.31%8,155,199
Feb 2, 202647.1648.4644.9945.1045.10-13.14%11,349,700
Jan 30, 202650.9952.7048.0051.9251.92-7.94%9,780,397
Jan 29, 202662.0062.6955.0056.4056.40-12.41%11,466,910
Jan 28, 202662.4966.5056.9064.3964.395.78%13,084,180
Jan 27, 202662.4765.2060.0560.8760.87-7.77%9,852,962
Jan 26, 202661.9268.4259.0266.0066.0015.36%12,686,660
Jan 23, 202651.9158.5151.7557.2157.2110.25%9,720,821
Jan 22, 202652.0354.8250.7051.8951.89-2.83%8,299,199
Jan 21, 202645.9853.4045.9853.4053.4020.00%9,983,450
Jan 20, 202644.6045.4542.2344.5044.500.41%6,323,900
Jan 19, 202644.5147.7544.2244.3244.322.24%9,062,860
Jan 16, 202638.8444.4338.3943.3543.3510.14%9,338,700
Jan 15, 202637.0140.3837.0039.3639.367.42%9,358,320
Jan 14, 202637.2938.4636.3536.6436.64-1.58%6,100,739
Jan 13, 202640.0040.8537.0337.2337.23-2.87%8,346,860
Jan 12, 202639.0040.2237.0238.3338.332.82%10,470,403
Jan 9, 202638.0038.4036.5037.2837.28-3.52%8,003,244
Jan 8, 202641.0542.5238.0038.6438.64-5.78%9,567,100
Jan 7, 202639.9244.1437.3741.0141.01-0.36%12,755,278
Jan 6, 202636.4641.1634.5141.1641.1620.00%16,689,060
Jan 5, 202634.1934.6233.0134.3034.300.82%3,282,100
Dec 31, 202532.7534.3832.5534.0234.024.20%3,631,006
Dec 30, 202533.3033.3032.5032.6532.65-1.98%2,406,805
Dec 29, 202533.3333.5232.6633.3133.31-0.06%2,459,200
Dec 26, 202534.1834.1832.8933.3333.33-1.59%3,651,700
Dec 25, 202533.6834.8533.5033.8733.870.56%2,989,000
Dec 24, 202533.7035.0033.3233.6833.680.48%3,990,100
Dec 23, 202533.7734.4133.0033.5233.52-1.00%5,171,700
Dec 22, 202532.5035.8532.5033.8633.864.02%7,230,842
Dec 19, 202530.9432.9030.6032.5532.553.04%5,952,220
Dec 18, 202530.7932.2530.1131.5931.594.81%7,142,620
Dec 17, 202530.0130.6828.8030.1430.14-0.26%5,443,820
Dec 16, 202528.5831.9028.4830.2230.224.68%7,637,000
Dec 15, 202526.9529.2926.5828.8728.878.74%4,793,800
Dec 12, 202527.6327.9226.4126.5526.55-3.91%2,051,300
Dec 11, 202527.8728.5227.5527.6327.63-1.60%1,887,700
Dec 10, 202527.6728.5527.4028.0828.081.19%1,947,700
Dec 9, 202528.0628.3627.6727.7527.75-1.28%2,044,300
Dec 8, 202528.9029.0427.6328.1128.11-2.94%3,645,300
Dec 5, 202528.7329.0127.9528.9628.962.15%4,172,200
Dec 4, 202525.8928.8825.8628.3528.359.00%5,231,400
Dec 3, 202526.0626.3825.6526.0126.010.27%1,396,900
Dec 2, 202526.0326.3125.6025.9425.94-1.11%1,470,400
Dec 1, 202526.8627.0826.1326.2326.23-2.53%1,933,800
Nov 28, 202526.0226.9125.9126.9126.913.50%1,960,400
Nov 27, 202525.8126.2425.4826.0026.002.04%1,877,300
Nov 26, 202526.9026.9225.4425.4825.48-5.00%2,674,400
Nov 25, 202526.9827.4926.4826.8226.822.13%2,441,700
Nov 24, 202527.1027.9626.2626.2626.26-1.65%4,102,300
Nov 21, 202529.0129.4925.0026.7026.70-10.10%5,935,348
Nov 20, 202529.6531.2328.8229.7029.701.37%6,009,461
Nov 19, 202531.4231.9929.0729.3029.30-2.98%6,456,200
Nov 18, 202528.0630.3927.6030.2030.207.09%6,385,464
Nov 17, 202527.5728.8427.0428.2028.202.25%2,955,044
Nov 14, 202526.8927.8326.8927.5827.582.15%1,527,500
Nov 13, 202526.7727.1526.7027.0027.000.45%931,200
Nov 12, 202527.1727.1726.7526.8826.88-0.63%806,500
Nov 11, 202526.6227.0826.6227.0527.051.20%923,400
Nov 10, 202527.3027.3226.6626.7326.73-1.26%1,311,720
Nov 7, 202527.2827.3426.8027.0727.07-0.29%1,258,920
Nov 6, 202527.1427.4026.9727.1527.150.22%1,204,700
Nov 5, 202526.8027.1826.5127.0927.090.33%1,392,284
Nov 4, 202527.6127.6126.7727.0027.00-1.85%1,998,904
Nov 3, 202526.9727.7926.9727.5127.512.38%2,846,440
Oct 31, 202526.2927.5326.2926.8726.872.21%2,883,598
Oct 30, 202526.2826.5726.0226.2926.291.19%1,792,200
Oct 29, 202526.4526.5125.7525.9825.98-1.59%887,900
Oct 28, 202526.5426.7526.2326.4026.40-0.53%816,600
Oct 27, 202526.7826.7826.1326.5426.54-0.49%1,283,800
Oct 24, 202526.2426.7426.0126.6726.672.22%1,785,300
Oct 23, 202525.6826.1825.4526.0926.091.05%1,505,000
Oct 22, 202525.7825.9725.4325.8225.820.47%1,122,900
Oct 21, 202525.1025.7025.0025.7025.702.47%1,458,000
Oct 20, 202524.9925.2524.5225.0825.082.28%1,212,700
Oct 17, 202524.8225.1224.4024.5224.52-1.68%920,900
Oct 16, 202525.4025.5224.8424.9424.94-1.62%859,100
Oct 15, 202525.2525.6725.0625.3525.350.44%995,400
Oct 14, 202525.2125.7025.1325.2425.24-0.32%966,800
Oct 13, 202524.4825.4623.0025.3225.320.88%1,473,400
Oct 10, 202524.8325.3024.6825.1025.101.01%1,148,710
Oct 9, 202525.2925.5924.8124.8524.85-1.55%1,117,200