Zhe Kuang Heavy Industry Co.,Ltd. (SHE:300837)
China
· Delayed Price · Currency is CNY 34.78
+1.49 (4.48%)
Apr 29, 2026, 3:04 PM CST
Zhe Kuang Heavy Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 33.08 | 35.76 | 32.95 | 34.78 | 34.78 | 4.48% | 3,445,200 |
| Apr 28, 2026 | 34.16 | 34.17 | 33.00 | 33.29 | 33.29 | -2.00% | 2,354,142 |
| Apr 27, 2026 | 36.03 | 36.17 | 33.10 | 33.97 | 33.97 | -6.19% | 3,947,303 |
| Apr 24, 2026 | 36.05 | 36.85 | 35.80 | 36.21 | 36.21 | -0.25% | 1,651,103 |
| Apr 23, 2026 | 36.90 | 36.98 | 36.01 | 36.30 | 36.30 | -1.79% | 1,840,900 |
| Apr 22, 2026 | 36.32 | 37.30 | 35.50 | 36.96 | 36.96 | 1.62% | 2,266,500 |
| Apr 21, 2026 | 36.98 | 37.06 | 36.01 | 36.37 | 36.37 | -1.70% | 1,829,503 |
| Apr 20, 2026 | 37.00 | 37.26 | 36.50 | 37.00 | 37.00 | 0.08% | 1,607,300 |
| Apr 17, 2026 | 37.35 | 37.35 | 36.21 | 36.97 | 36.97 | -0.78% | 1,646,500 |
| Apr 16, 2026 | 36.56 | 37.37 | 35.65 | 37.26 | 37.26 | 2.87% | 1,634,300 |
| Apr 15, 2026 | 36.64 | 37.30 | 36.12 | 36.22 | 36.22 | -1.20% | 1,507,300 |
| Apr 14, 2026 | 36.42 | 36.68 | 35.73 | 36.66 | 36.66 | 1.72% | 1,409,700 |
| Apr 13, 2026 | 36.10 | 36.80 | 35.81 | 36.04 | 36.04 | -1.99% | 1,363,500 |
| Apr 10, 2026 | 36.66 | 37.23 | 36.49 | 36.77 | 36.77 | 1.32% | 1,346,400 |
| Apr 9, 2026 | 36.86 | 37.30 | 36.06 | 36.29 | 36.29 | -2.73% | 1,439,400 |
| Apr 8, 2026 | 36.51 | 37.33 | 35.60 | 37.31 | 37.31 | 5.69% | 1,899,200 |
| Apr 7, 2026 | 35.83 | 35.83 | 34.52 | 35.30 | 35.30 | 1.38% | 1,581,900 |
| Apr 3, 2026 | 35.60 | 35.99 | 34.45 | 34.82 | 34.82 | -2.19% | 1,101,900 |
| Apr 2, 2026 | 36.16 | 36.50 | 35.09 | 35.60 | 35.60 | -2.52% | 1,277,508 |
| Apr 1, 2026 | 36.51 | 37.05 | 36.12 | 36.52 | 36.52 | 1.87% | 1,415,700 |
| Mar 31, 2026 | 36.36 | 36.85 | 35.55 | 35.85 | 35.85 | -1.51% | 1,395,900 |
| Mar 30, 2026 | 36.15 | 36.63 | 35.28 | 36.40 | 36.40 | 0.69% | 1,974,300 |
| Mar 27, 2026 | 34.91 | 36.47 | 34.73 | 36.15 | 36.15 | 2.32% | 2,078,800 |
| Mar 26, 2026 | 36.41 | 36.87 | 35.10 | 35.33 | 35.33 | -3.23% | 1,733,800 |
| Mar 25, 2026 | 35.58 | 37.28 | 35.58 | 36.51 | 36.51 | 2.64% | 2,645,900 |
| Mar 24, 2026 | 34.31 | 35.88 | 34.07 | 35.57 | 35.57 | 6.12% | 3,615,300 |
| Mar 23, 2026 | 35.25 | 35.76 | 33.28 | 33.52 | 33.52 | -6.66% | 3,111,600 |
| Mar 20, 2026 | 37.40 | 37.65 | 35.80 | 35.91 | 35.91 | -3.02% | 1,923,800 |
| Mar 19, 2026 | 38.07 | 38.51 | 36.77 | 37.03 | 37.03 | -4.17% | 2,163,060 |
| Mar 18, 2026 | 38.66 | 38.88 | 38.06 | 38.64 | 38.64 | 0.81% | 1,390,920 |
| Mar 17, 2026 | 39.18 | 39.60 | 38.14 | 38.33 | 38.33 | -2.12% | 1,749,800 |
| Mar 16, 2026 | 39.63 | 39.63 | 38.60 | 39.16 | 39.16 | -0.13% | 2,187,300 |
| Mar 13, 2026 | 39.50 | 40.35 | 39.05 | 39.21 | 39.21 | -1.61% | 2,059,700 |
| Mar 12, 2026 | 40.73 | 40.97 | 39.58 | 39.85 | 39.85 | -2.42% | 2,900,100 |
| Mar 11, 2026 | 42.56 | 43.41 | 40.10 | 40.84 | 40.84 | -3.43% | 4,830,300 |
| Mar 10, 2026 | 42.31 | 43.45 | 41.66 | 42.29 | 42.29 | 0.55% | 2,452,900 |
| Mar 9, 2026 | 41.10 | 42.36 | 40.40 | 42.06 | 42.06 | 0.86% | 3,824,600 |
| Mar 6, 2026 | 42.25 | 42.62 | 41.60 | 41.70 | 41.70 | -0.67% | 2,094,200 |
| Mar 5, 2026 | 43.00 | 43.69 | 41.48 | 41.98 | 41.98 | - | 3,566,400 |
| Mar 4, 2026 | 40.68 | 42.90 | 40.28 | 41.98 | 41.98 | 3.48% | 6,162,408 |
| Mar 3, 2026 | 44.42 | 44.79 | 40.25 | 40.57 | 40.57 | -9.72% | 4,975,511 |
| Mar 2, 2026 | 45.01 | 45.29 | 43.26 | 44.94 | 44.94 | -1.14% | 3,838,400 |
| Feb 27, 2026 | 44.05 | 45.70 | 43.36 | 45.46 | 45.46 | 3.13% | 4,535,166 |
| Feb 26, 2026 | 45.31 | 46.73 | 43.91 | 44.08 | 44.08 | -2.71% | 3,996,100 |
| Feb 25, 2026 | 44.68 | 46.80 | 44.00 | 45.31 | 45.31 | 1.16% | 7,055,608 |
| Feb 24, 2026 | 44.48 | 45.55 | 43.64 | 44.79 | 44.79 | 7.15% | 7,235,820 |
| Feb 13, 2026 | 43.00 | 43.00 | 41.80 | 41.80 | 41.80 | -2.72% | 2,869,120 |
| Feb 12, 2026 | 43.60 | 44.20 | 42.92 | 42.97 | 42.97 | -1.04% | 2,976,368 |
| Feb 11, 2026 | 43.87 | 44.55 | 43.24 | 43.42 | 43.42 | 0.42% | 3,444,687 |
| Feb 10, 2026 | 45.88 | 45.88 | 43.24 | 43.24 | 43.24 | -5.24% | 4,587,100 |
| Feb 9, 2026 | 45.60 | 46.45 | 44.30 | 45.63 | 45.63 | 2.19% | 4,568,339 |
| Feb 6, 2026 | 44.00 | 45.47 | 43.30 | 44.65 | 44.65 | -0.02% | 4,205,300 |
| Feb 5, 2026 | 46.70 | 46.70 | 43.51 | 44.66 | 44.66 | -4.78% | 5,944,839 |
| Feb 4, 2026 | 50.05 | 50.19 | 46.12 | 46.90 | 46.90 | -3.99% | 6,773,700 |
| Feb 3, 2026 | 46.54 | 49.81 | 45.24 | 48.85 | 48.85 | 8.31% | 8,155,199 |
| Feb 2, 2026 | 47.16 | 48.46 | 44.99 | 45.10 | 45.10 | -13.14% | 11,349,700 |
| Jan 30, 2026 | 50.99 | 52.70 | 48.00 | 51.92 | 51.92 | -7.94% | 9,780,397 |
| Jan 29, 2026 | 62.00 | 62.69 | 55.00 | 56.40 | 56.40 | -12.41% | 11,466,910 |
| Jan 28, 2026 | 62.49 | 66.50 | 56.90 | 64.39 | 64.39 | 5.78% | 13,084,180 |
| Jan 27, 2026 | 62.47 | 65.20 | 60.05 | 60.87 | 60.87 | -7.77% | 9,852,962 |
| Jan 26, 2026 | 61.92 | 68.42 | 59.02 | 66.00 | 66.00 | 15.36% | 12,686,660 |
| Jan 23, 2026 | 51.91 | 58.51 | 51.75 | 57.21 | 57.21 | 10.25% | 9,720,821 |
| Jan 22, 2026 | 52.03 | 54.82 | 50.70 | 51.89 | 51.89 | -2.83% | 8,299,199 |
| Jan 21, 2026 | 45.98 | 53.40 | 45.98 | 53.40 | 53.40 | 20.00% | 9,983,450 |
| Jan 20, 2026 | 44.60 | 45.45 | 42.23 | 44.50 | 44.50 | 0.41% | 6,323,900 |
| Jan 19, 2026 | 44.51 | 47.75 | 44.22 | 44.32 | 44.32 | 2.24% | 9,062,860 |
| Jan 16, 2026 | 38.84 | 44.43 | 38.39 | 43.35 | 43.35 | 10.14% | 9,338,700 |
| Jan 15, 2026 | 37.01 | 40.38 | 37.00 | 39.36 | 39.36 | 7.42% | 9,358,320 |
| Jan 14, 2026 | 37.29 | 38.46 | 36.35 | 36.64 | 36.64 | -1.58% | 6,100,739 |
| Jan 13, 2026 | 40.00 | 40.85 | 37.03 | 37.23 | 37.23 | -2.87% | 8,346,860 |
| Jan 12, 2026 | 39.00 | 40.22 | 37.02 | 38.33 | 38.33 | 2.82% | 10,470,403 |
| Jan 9, 2026 | 38.00 | 38.40 | 36.50 | 37.28 | 37.28 | -3.52% | 8,003,244 |
| Jan 8, 2026 | 41.05 | 42.52 | 38.00 | 38.64 | 38.64 | -5.78% | 9,567,100 |
| Jan 7, 2026 | 39.92 | 44.14 | 37.37 | 41.01 | 41.01 | -0.36% | 12,755,278 |
| Jan 6, 2026 | 36.46 | 41.16 | 34.51 | 41.16 | 41.16 | 20.00% | 16,689,060 |
| Jan 5, 2026 | 34.19 | 34.62 | 33.01 | 34.30 | 34.30 | 0.82% | 3,282,100 |
| Dec 31, 2025 | 32.75 | 34.38 | 32.55 | 34.02 | 34.02 | 4.20% | 3,631,006 |
| Dec 30, 2025 | 33.30 | 33.30 | 32.50 | 32.65 | 32.65 | -1.98% | 2,406,805 |
| Dec 29, 2025 | 33.33 | 33.52 | 32.66 | 33.31 | 33.31 | -0.06% | 2,459,200 |
| Dec 26, 2025 | 34.18 | 34.18 | 32.89 | 33.33 | 33.33 | -1.59% | 3,651,700 |
| Dec 25, 2025 | 33.68 | 34.85 | 33.50 | 33.87 | 33.87 | 0.56% | 2,989,000 |
| Dec 24, 2025 | 33.70 | 35.00 | 33.32 | 33.68 | 33.68 | 0.48% | 3,990,100 |
| Dec 23, 2025 | 33.77 | 34.41 | 33.00 | 33.52 | 33.52 | -1.00% | 5,171,700 |
| Dec 22, 2025 | 32.50 | 35.85 | 32.50 | 33.86 | 33.86 | 4.02% | 7,230,842 |
| Dec 19, 2025 | 30.94 | 32.90 | 30.60 | 32.55 | 32.55 | 3.04% | 5,952,220 |
| Dec 18, 2025 | 30.79 | 32.25 | 30.11 | 31.59 | 31.59 | 4.81% | 7,142,620 |
| Dec 17, 2025 | 30.01 | 30.68 | 28.80 | 30.14 | 30.14 | -0.26% | 5,443,820 |
| Dec 16, 2025 | 28.58 | 31.90 | 28.48 | 30.22 | 30.22 | 4.68% | 7,637,000 |
| Dec 15, 2025 | 26.95 | 29.29 | 26.58 | 28.87 | 28.87 | 8.74% | 4,793,800 |
| Dec 12, 2025 | 27.63 | 27.92 | 26.41 | 26.55 | 26.55 | -3.91% | 2,051,300 |
| Dec 11, 2025 | 27.87 | 28.52 | 27.55 | 27.63 | 27.63 | -1.60% | 1,887,700 |
| Dec 10, 2025 | 27.67 | 28.55 | 27.40 | 28.08 | 28.08 | 1.19% | 1,947,700 |
| Dec 9, 2025 | 28.06 | 28.36 | 27.67 | 27.75 | 27.75 | -1.28% | 2,044,300 |
| Dec 8, 2025 | 28.90 | 29.04 | 27.63 | 28.11 | 28.11 | -2.94% | 3,645,300 |
| Dec 5, 2025 | 28.73 | 29.01 | 27.95 | 28.96 | 28.96 | 2.15% | 4,172,200 |
| Dec 4, 2025 | 25.89 | 28.88 | 25.86 | 28.35 | 28.35 | 9.00% | 5,231,400 |
| Dec 3, 2025 | 26.06 | 26.38 | 25.65 | 26.01 | 26.01 | 0.27% | 1,396,900 |
| Dec 2, 2025 | 26.03 | 26.31 | 25.60 | 25.94 | 25.94 | -1.11% | 1,470,400 |
| Dec 1, 2025 | 26.86 | 27.08 | 26.13 | 26.23 | 26.23 | -2.53% | 1,933,800 |
| Nov 28, 2025 | 26.02 | 26.91 | 25.91 | 26.91 | 26.91 | 3.50% | 1,960,400 |