Zoomlion Heavy Industry Science & Technology Co. Ltd. Class A 000157

SZSE · China · Producer Manufacturing

CNY 5.97+0.11 (+1.88%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.97	+1.88%	CNY 5.88	CNY 5.99	CNY 5.85	49.75M
2026-09-29	CNY 5.86	-0.68%	CNY 5.89	CNY 5.91	CNY 5.83	50.16M
2026-09-28	CNY 5.90	-2.32%	CNY 6.02	CNY 6.03	CNY 5.89	47.85M
2026-09-24	CNY 6.04	-0.98%	CNY 6.08	CNY 6.10	CNY 6.04	28.58M
2026-09-23	CNY 6.10	-1.13%	CNY 6.16	CNY 6.17	CNY 6.10	43.30M
2026-09-22	CNY 6.17	-0.48%	CNY 6.21	CNY 6.23	CNY 6.16	29.68M
2026-09-21	CNY 6.20	0.00%	CNY 6.19	CNY 6.20	CNY 6.14	30.50M
2026-09-18	CNY 6.20	+0.65%	CNY 6.15	CNY 6.21	CNY 6.14	25.59M
2026-09-17	CNY 6.16	-0.96%	CNY 6.19	CNY 6.23	CNY 6.12	37.80M
2026-09-16	CNY 6.22	-3.72%	CNY 6.43	CNY 6.45	CNY 6.13	95.38M
2026-09-15	CNY 6.46	-0.92%	CNY 6.50	CNY 6.52	CNY 6.44	24.45M
2026-09-14	CNY 6.52	0.00%	CNY 6.49	CNY 6.53	CNY 6.48	16.01M
2026-09-11	CNY 6.52	-1.36%	CNY 6.59	CNY 6.60	CNY 6.49	31.66M
2026-09-10	CNY 6.61	-0.75%	CNY 6.65	CNY 6.66	CNY 6.60	23.50M
2026-09-09	CNY 6.66	-0.30%	CNY 6.68	CNY 6.68	CNY 6.62	28.48M
2026-09-08	CNY 6.68	+0.60%	CNY 6.65	CNY 6.73	CNY 6.64	36.63M
2026-09-07	CNY 6.64	+0.30%	CNY 6.61	CNY 6.65	CNY 6.60	23.27M
2026-09-04	CNY 6.62	+0.46%	CNY 6.59	CNY 6.66	CNY 6.59	31.24M
2026-09-03	CNY 6.59	0.00%	CNY 6.59	CNY 6.63	CNY 6.57	34.84M
2026-09-02	CNY 6.59	-2.08%	CNY 6.69	CNY 6.71	CNY 6.58	51.52M
2026-09-01	CNY 6.73	+0.60%	CNY 6.70	CNY 6.75	CNY 6.69	45.81M
2026-08-31	CNY 6.69	-1.91%	CNY 6.79	CNY 6.82	CNY 6.68	73.13M
2026-08-28	CNY 6.82	-3.81%	CNY 6.97	CNY 6.97	CNY 6.77	96.81M
2026-08-27	CNY 7.09	+0.14%	CNY 7.06	CNY 7.10	CNY 6.98	43.69M
2026-08-26	CNY 7.08	+0.14%	CNY 7.08	CNY 7.10	CNY 7.05	29.57M
2026-08-25	CNY 7.07	0.00%	CNY 7.04	CNY 7.11	CNY 7.02	29.06M
2026-08-24	CNY 7.07	+1.58%	CNY 6.95	CNY 7.16	CNY 6.94	68.97M
2026-08-21	CNY 6.96	-0.85%	CNY 7.01	CNY 7.02	CNY 6.93	29.98M
2026-08-20	CNY 7.02	+2.18%	CNY 6.88	CNY 7.03	CNY 6.88	41.98M
2026-08-19	CNY 6.87	-0.87%	CNY 6.93	CNY 6.94	CNY 6.86	39.58M
2026-08-18	CNY 6.93	0.00%	CNY 6.93	CNY 6.96	CNY 6.91	39.67M
2026-08-17	CNY 6.93	0.00%	CNY 6.98	CNY 6.98	CNY 6.88	34.72M
2026-08-14	CNY 6.93	-0.57%	CNY 6.96	CNY 6.98	CNY 6.89	33.49M
2026-08-13	CNY 6.97	-1.69%	CNY 7.09	CNY 7.10	CNY 6.96	58.71M
2026-08-12	CNY 7.09	+0.14%	CNY 7.09	CNY 7.10	CNY 7.02	47.40M
2026-08-11	CNY 7.08	-2.21%	CNY 7.21	CNY 7.23	CNY 7.07	66.19M
2026-08-10	CNY 7.24	+0.28%	CNY 7.22	CNY 7.30	CNY 7.15	49.95M
2026-08-07	CNY 7.22	-0.69%	CNY 7.27	CNY 7.30	CNY 7.18	53.55M
2026-08-06	CNY 7.27	-0.27%	CNY 7.30	CNY 7.37	CNY 7.22	46.59M
2026-08-05	CNY 7.29	-0.68%	CNY 7.34	CNY 7.40	CNY 7.28	60.01M
2026-08-04	CNY 7.34	-2.65%	CNY 7.52	CNY 7.55	CNY 7.27	71.94M
2026-08-03	CNY 7.54	-0.79%	CNY 7.60	CNY 7.64	CNY 7.52	52.41M
2026-07-31	CNY 7.60	-1.68%	CNY 7.69	CNY 7.69	CNY 7.56	49.60M
2026-07-30	CNY 7.73	+1.58%	CNY 7.58	CNY 7.75	CNY 7.56	59.82M
2026-07-29	CNY 7.61	+0.93%	CNY 7.53	CNY 7.67	CNY 7.51	46.72M
2026-07-28	CNY 7.54	+1.07%	CNY 7.42	CNY 7.56	CNY 7.41	48.58M
2026-07-27	CNY 7.46	+0.95%	CNY 7.40	CNY 7.50	CNY 7.36	45.55M
2026-07-24	CNY 7.39	-1.34%	CNY 7.45	CNY 7.48	CNY 7.35	43.84M
2026-07-23	CNY 7.49	+2.32%	CNY 7.30	CNY 7.52	CNY 7.24	57.36M
2026-07-22	CNY 7.32	-2.01%	CNY 7.27	CNY 7.32	CNY 7.21	49.66M
2026-07-21	CNY 7.47	+1.22%	CNY 7.39	CNY 7.53	CNY 7.36	70.82M
2026-07-20	CNY 7.38	+2.64%	CNY 7.22	CNY 7.40	CNY 7.13	67.65M
2026-07-17	CNY 7.19	-1.24%	CNY 7.27	CNY 7.31	CNY 7.15	51.21M
2026-07-16	CNY 7.28	-1.09%	CNY 7.34	CNY 7.39	CNY 7.25	39.84M
2026-07-15	CNY 7.36	+3.23%	CNY 7.11	CNY 7.42	CNY 7.10	79.04M
2026-07-14	CNY 7.13	+2.00%	CNY 6.99	CNY 7.13	CNY 6.94	50.43M
2026-07-13	CNY 6.99	-3.72%	CNY 7.23	CNY 7.24	CNY 6.97	64.22M
2026-07-10	CNY 7.26	+2.25%	CNY 7.10	CNY 7.33	CNY 7.05	71.47M
2026-07-09	CNY 7.10	-0.70%	CNY 7.14	CNY 7.14	CNY 6.99	64.18M
2026-07-08	CNY 7.15	-3.64%	CNY 7.36	CNY 7.36	CNY 7.12	73.29M
2026-07-07	CNY 7.42	+1.78%	CNY 7.41	CNY 7.65	CNY 7.40	111.13M
2026-07-06	CNY 7.29	+1.67%	CNY 7.18	CNY 7.33	CNY 7.15	78.96M
2026-07-03	CNY 7.17	+2.72%	CNY 7.06	CNY 7.21	CNY 7.05	82.11M
2026-07-02	CNY 6.98	-0.29%	CNY 6.92	CNY 7.12	CNY 6.90	67.00M
2026-07-01	CNY 7.00	+0.43%	CNY 6.95	CNY 7.07	CNY 6.84	75.76M
2026-06-30	CNY 6.97	-3.33%	CNY 7.18	CNY 7.24	CNY 6.94	96.32M
2026-06-29	CNY 7.21	-1.37%	CNY 7.25	CNY 7.31	CNY 6.93	97.58M
2026-06-26	CNY 7.31	-0.41%	CNY 7.31	CNY 7.46	CNY 7.26	71.63M
2026-06-25	CNY 7.34	+0.96%	CNY 7.30	CNY 7.55	CNY 7.29	78.82M
2026-06-24	CNY 7.27	-1.49%	CNY 7.37	CNY 7.42	CNY 7.23	73.23M
2026-06-23	CNY 7.38	-4.65%	CNY 7.78	CNY 7.78	CNY 7.35	88.03M
2026-06-22	CNY 7.74	+2.11%	CNY 7.51	CNY 7.81	CNY 7.41	103.43M
2026-06-18	CNY 7.58	-0.66%	CNY 7.63	CNY 7.67	CNY 7.47	64.32M
2026-06-17	CNY 7.63	+0.66%	CNY 7.56	CNY 7.68	CNY 7.53	59.72M
2026-06-16	CNY 7.58	-0.66%	CNY 7.65	CNY 7.66	CNY 7.57	64.32M
2026-06-15	CNY 7.63	+3.81%	CNY 7.54	CNY 7.68	CNY 7.54	101.47M
2026-06-12	CNY 7.35	+0.82%	CNY 7.36	CNY 7.48	CNY 7.30	70.10M
2026-06-11	CNY 7.29	-1.22%	CNY 7.34	CNY 7.41	CNY 7.15	69.00M
2026-06-10	CNY 7.38	-3.15%	CNY 7.56	CNY 7.60	CNY 7.32	74.12M
2026-06-09	CNY 7.62	-0.91%	CNY 7.64	CNY 7.67	CNY 7.45	91.48M
2026-06-08	CNY 7.69	+2.26%	CNY 7.55	CNY 7.86	CNY 7.52	158.07M
2026-06-05	CNY 7.52	+1.76%	CNY 7.37	CNY 7.59	CNY 7.36	106.09M
2026-06-04	CNY 7.39	+1.93%	CNY 7.22	CNY 7.48	CNY 7.20	85.71M
2026-06-03	CNY 7.25	+1.83%	CNY 7.14	CNY 7.33	CNY 7.08	72.12M
2026-06-02	CNY 7.12	-1.39%	CNY 7.20	CNY 7.21	CNY 7.05	58.72M
2026-06-01	CNY 7.22	+0.14%	CNY 7.18	CNY 7.27	CNY 7.14	59.11M
2026-05-29	CNY 7.21	0.00%	CNY 7.21	CNY 7.36	CNY 7.20	70.77M
2026-05-28	CNY 7.21	-0.55%	CNY 7.21	CNY 7.28	CNY 7.08	54.91M
2026-05-27	CNY 7.25	-2.55%	CNY 7.43	CNY 7.43	CNY 7.20	77.42M
2026-05-26	CNY 7.44	-0.53%	CNY 7.44	CNY 7.50	CNY 7.37	63.70M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 5.97	+1.88%	CNY 5.88	CNY 5.99	CNY 5.85	49.75M
2026-09-29	CNY 5.86	-0.68%	CNY 5.89	CNY 5.91	CNY 5.83	50.16M
2026-09-28	CNY 5.90	-2.32%	CNY 6.02	CNY 6.03	CNY 5.89	47.85M
2026-09-24	CNY 6.04	-0.98%	CNY 6.08	CNY 6.10	CNY 6.04	28.58M
2026-09-23	CNY 6.10	-1.13%	CNY 6.16	CNY 6.17	CNY 6.10	43.30M
2026-09-22	CNY 6.17	-0.48%	CNY 6.21	CNY 6.23	CNY 6.16	29.68M
2026-09-21	CNY 6.20	0.00%	CNY 6.19	CNY 6.20	CNY 6.14	30.50M
2026-09-18	CNY 6.20	+0.65%	CNY 6.15	CNY 6.21	CNY 6.14	25.59M
2026-09-17	CNY 6.16	-0.96%	CNY 6.19	CNY 6.23	CNY 6.12	37.80M
2026-09-16	CNY 6.22	-3.72%	CNY 6.43	CNY 6.45	CNY 6.13	95.38M
2026-09-15	CNY 6.46	-0.92%	CNY 6.50	CNY 6.52	CNY 6.44	24.45M
2026-09-14	CNY 6.52	0.00%	CNY 6.49	CNY 6.53	CNY 6.48	16.01M
2026-09-11	CNY 6.52	-1.36%	CNY 6.59	CNY 6.60	CNY 6.49	31.66M
2026-09-10	CNY 6.61	-0.75%	CNY 6.65	CNY 6.66	CNY 6.60	23.50M
2026-09-09	CNY 6.66	-0.30%	CNY 6.68	CNY 6.68	CNY 6.62	28.48M
2026-09-08	CNY 6.68	+0.60%	CNY 6.65	CNY 6.73	CNY 6.64	36.63M
2026-09-07	CNY 6.64	+0.30%	CNY 6.61	CNY 6.65	CNY 6.60	23.27M
2026-09-04	CNY 6.62	+0.46%	CNY 6.59	CNY 6.66	CNY 6.59	31.24M
2026-09-03	CNY 6.59	0.00%	CNY 6.59	CNY 6.63	CNY 6.57	34.84M
2026-09-02	CNY 6.59	-2.08%	CNY 6.69	CNY 6.71	CNY 6.58	51.52M
2026-09-01	CNY 6.73	+0.60%	CNY 6.70	CNY 6.75	CNY 6.69	45.81M
2026-08-31	CNY 6.69	-1.91%	CNY 6.79	CNY 6.82	CNY 6.68	73.13M
2026-08-28	CNY 6.82	-3.81%	CNY 6.97	CNY 6.97	CNY 6.77	96.81M
2026-08-27	CNY 7.09	+0.14%	CNY 7.06	CNY 7.10	CNY 6.98	43.69M
2026-08-26	CNY 7.08	+0.14%	CNY 7.08	CNY 7.10	CNY 7.05	29.57M
2026-08-25	CNY 7.07	0.00%	CNY 7.04	CNY 7.11	CNY 7.02	29.06M
2026-08-24	CNY 7.07	+1.58%	CNY 6.95	CNY 7.16	CNY 6.94	68.97M
2026-08-21	CNY 6.96	-0.85%	CNY 7.01	CNY 7.02	CNY 6.93	29.98M
2026-08-20	CNY 7.02	+2.18%	CNY 6.88	CNY 7.03	CNY 6.88	41.98M
2026-08-19	CNY 6.87	-0.87%	CNY 6.93	CNY 6.94	CNY 6.86	39.58M
2026-08-18	CNY 6.93	0.00%	CNY 6.93	CNY 6.96	CNY 6.91	39.67M
2026-08-17	CNY 6.93	0.00%	CNY 6.98	CNY 6.98	CNY 6.88	34.72M
2026-08-14	CNY 6.93	-0.57%	CNY 6.96	CNY 6.98	CNY 6.89	33.49M
2026-08-13	CNY 6.97	-1.69%	CNY 7.09	CNY 7.10	CNY 6.96	58.71M
2026-08-12	CNY 7.09	+0.14%	CNY 7.09	CNY 7.10	CNY 7.02	47.40M
2026-08-11	CNY 7.08	-2.21%	CNY 7.21	CNY 7.23	CNY 7.07	66.19M
2026-08-10	CNY 7.24	+0.28%	CNY 7.22	CNY 7.30	CNY 7.15	49.95M
2026-08-07	CNY 7.22	-0.69%	CNY 7.27	CNY 7.30	CNY 7.18	53.55M
2026-08-06	CNY 7.27	-0.27%	CNY 7.30	CNY 7.37	CNY 7.22	46.59M
2026-08-05	CNY 7.29	-0.68%	CNY 7.34	CNY 7.40	CNY 7.28	60.01M
2026-08-04	CNY 7.34	-2.65%	CNY 7.52	CNY 7.55	CNY 7.27	71.94M
2026-08-03	CNY 7.54	-0.79%	CNY 7.60	CNY 7.64	CNY 7.52	52.41M
2026-07-31	CNY 7.60	-1.68%	CNY 7.69	CNY 7.69	CNY 7.56	49.60M
2026-07-30	CNY 7.73	+1.58%	CNY 7.58	CNY 7.75	CNY 7.56	59.82M
2026-07-29	CNY 7.61	+0.93%	CNY 7.53	CNY 7.67	CNY 7.51	46.72M
2026-07-28	CNY 7.54	+1.07%	CNY 7.42	CNY 7.56	CNY 7.41	48.58M
2026-07-27	CNY 7.46	+0.95%	CNY 7.40	CNY 7.50	CNY 7.36	45.55M
2026-07-24	CNY 7.39	-1.34%	CNY 7.45	CNY 7.48	CNY 7.35	43.84M
2026-07-23	CNY 7.49	+2.32%	CNY 7.30	CNY 7.52	CNY 7.24	57.36M
2026-07-22	CNY 7.32	-2.01%	CNY 7.27	CNY 7.32	CNY 7.21	49.66M
2026-07-21	CNY 7.47	+1.22%	CNY 7.39	CNY 7.53	CNY 7.36	70.82M
2026-07-20	CNY 7.38	+2.64%	CNY 7.22	CNY 7.40	CNY 7.13	67.65M
2026-07-17	CNY 7.19	-1.24%	CNY 7.27	CNY 7.31	CNY 7.15	51.21M
2026-07-16	CNY 7.28	-1.09%	CNY 7.34	CNY 7.39	CNY 7.25	39.84M
2026-07-15	CNY 7.36	+3.23%	CNY 7.11	CNY 7.42	CNY 7.10	79.04M
2026-07-14	CNY 7.13	+2.00%	CNY 6.99	CNY 7.13	CNY 6.94	50.43M
2026-07-13	CNY 6.99	-3.72%	CNY 7.23	CNY 7.24	CNY 6.97	64.22M
2026-07-10	CNY 7.26	+2.25%	CNY 7.10	CNY 7.33	CNY 7.05	71.47M
2026-07-09	CNY 7.10	-0.70%	CNY 7.14	CNY 7.14	CNY 6.99	64.18M
2026-07-08	CNY 7.15	-3.64%	CNY 7.36	CNY 7.36	CNY 7.12	73.29M
2026-07-07	CNY 7.42	+1.78%	CNY 7.41	CNY 7.65	CNY 7.40	111.13M
2026-07-06	CNY 7.29	+1.67%	CNY 7.18	CNY 7.33	CNY 7.15	78.96M
2026-07-03	CNY 7.17	+2.72%	CNY 7.06	CNY 7.21	CNY 7.05	82.11M
2026-07-02	CNY 6.98	-0.29%	CNY 6.92	CNY 7.12	CNY 6.90	67.00M
2026-07-01	CNY 7.00	+0.43%	CNY 6.95	CNY 7.07	CNY 6.84	75.76M
2026-06-30	CNY 6.97	-3.33%	CNY 7.18	CNY 7.24	CNY 6.94	96.32M
2026-06-29	CNY 7.21	-1.37%	CNY 7.25	CNY 7.31	CNY 6.93	97.58M
2026-06-26	CNY 7.31	-0.41%	CNY 7.31	CNY 7.46	CNY 7.26	71.63M
2026-06-25	CNY 7.34	+0.96%	CNY 7.30	CNY 7.55	CNY 7.29	78.82M
2026-06-24	CNY 7.27	-1.49%	CNY 7.37	CNY 7.42	CNY 7.23	73.23M
2026-06-23	CNY 7.38	-4.65%	CNY 7.78	CNY 7.78	CNY 7.35	88.03M
2026-06-22	CNY 7.74	+2.11%	CNY 7.51	CNY 7.81	CNY 7.41	103.43M
2026-06-18	CNY 7.58	-0.66%	CNY 7.63	CNY 7.67	CNY 7.47	64.32M
2026-06-17	CNY 7.63	+0.66%	CNY 7.56	CNY 7.68	CNY 7.53	59.72M
2026-06-16	CNY 7.58	-0.66%	CNY 7.65	CNY 7.66	CNY 7.57	64.32M
2026-06-15	CNY 7.63	+3.81%	CNY 7.54	CNY 7.68	CNY 7.54	101.47M
2026-06-12	CNY 7.35	+0.82%	CNY 7.36	CNY 7.48	CNY 7.30	70.10M
2026-06-11	CNY 7.29	-1.22%	CNY 7.34	CNY 7.41	CNY 7.15	69.00M
2026-06-10	CNY 7.38	-3.15%	CNY 7.56	CNY 7.60	CNY 7.32	74.12M
2026-06-09	CNY 7.62	-0.91%	CNY 7.64	CNY 7.67	CNY 7.45	91.48M
2026-06-08	CNY 7.69	+2.26%	CNY 7.55	CNY 7.86	CNY 7.52	158.07M
2026-06-05	CNY 7.52	+1.76%	CNY 7.37	CNY 7.59	CNY 7.36	106.09M
2026-06-04	CNY 7.39	+1.93%	CNY 7.22	CNY 7.48	CNY 7.20	85.71M
2026-06-03	CNY 7.25	+1.83%	CNY 7.14	CNY 7.33	CNY 7.08	72.12M
2026-06-02	CNY 7.12	-1.39%	CNY 7.20	CNY 7.21	CNY 7.05	58.72M
2026-06-01	CNY 7.22	+0.14%	CNY 7.18	CNY 7.27	CNY 7.14	59.11M
2026-05-29	CNY 7.21	0.00%	CNY 7.21	CNY 7.36	CNY 7.20	70.77M
2026-05-28	CNY 7.21	-0.55%	CNY 7.21	CNY 7.28	CNY 7.08	54.91M
2026-05-27	CNY 7.25	-2.55%	CNY 7.43	CNY 7.43	CNY 7.20	77.42M
2026-05-26	CNY 7.44	-0.53%	CNY 7.44	CNY 7.50	CNY 7.37	63.70M