Zhe Kuang Heavy Industry Co., Ltd. Class A 300837
SZSE · China · Producer Manufacturing
CNY 22.33-0.30 (-1.33%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 22.33 | -1.33% | CNY 22.75 | CNY 22.92 | CNY 22.28 | 986.10K |
| 2026-09-29 | CNY 22.63 | +1.75% | CNY 21.80 | CNY 22.92 | CNY 21.80 | 1.41M |
| 2026-09-28 | CNY 22.24 | -1.98% | CNY 22.82 | CNY 23.12 | CNY 22.18 | 1.66M |
| 2026-09-24 | CNY 22.69 | -1.35% | CNY 23.02 | CNY 23.18 | CNY 22.65 | 1.08M |
| 2026-09-23 | CNY 23.00 | +0.52% | CNY 22.96 | CNY 23.10 | CNY 22.60 | 1.16M |
| 2026-09-22 | CNY 22.88 | +0.35% | CNY 22.94 | CNY 23.23 | CNY 22.70 | 1.10M |
| 2026-09-21 | CNY 22.80 | +1.33% | CNY 22.40 | CNY 22.96 | CNY 22.20 | 1.50M |
| 2026-09-18 | CNY 22.50 | +2.97% | CNY 22.00 | CNY 22.55 | CNY 21.98 | 1.93M |
| 2026-09-17 | CNY 21.85 | -0.18% | CNY 21.90 | CNY 21.94 | CNY 21.32 | 1.42M |
| 2026-09-16 | CNY 21.89 | +2.05% | CNY 21.45 | CNY 21.94 | CNY 21.22 | 1.33M |
| 2026-09-15 | CNY 21.45 | -2.50% | CNY 22.23 | CNY 22.23 | CNY 21.33 | 2.00M |
| 2026-09-14 | CNY 22.00 | +1.06% | CNY 21.55 | CNY 22.34 | CNY 21.40 | 1.74M |
| 2026-09-11 | CNY 21.77 | -3.93% | CNY 22.45 | CNY 22.45 | CNY 21.40 | 2.30M |
| 2026-09-10 | CNY 22.66 | -3.20% | CNY 23.41 | CNY 23.41 | CNY 22.52 | 2.14M |
| 2026-09-09 | CNY 23.41 | -1.06% | CNY 23.66 | CNY 24.54 | CNY 23.32 | 2.58M |
| 2026-09-08 | CNY 23.66 | +1.59% | CNY 23.22 | CNY 23.70 | CNY 23.10 | 1.53M |
| 2026-09-07 | CNY 23.29 | -1.36% | CNY 23.61 | CNY 23.77 | CNY 23.10 | 2.41M |
| 2026-09-04 | CNY 23.61 | +2.65% | CNY 23.39 | CNY 24.11 | CNY 23.15 | 2.56M |
| 2026-09-03 | CNY 23.00 | -1.79% | CNY 23.50 | CNY 23.79 | CNY 22.97 | 1.57M |
| 2026-09-02 | CNY 23.42 | -0.68% | CNY 23.40 | CNY 23.62 | CNY 22.93 | 1.44M |
| 2026-09-01 | CNY 23.58 | +0.99% | CNY 23.63 | CNY 23.79 | CNY 23.16 | 1.74M |
| 2026-08-31 | CNY 23.35 | +0.21% | CNY 23.00 | CNY 23.38 | CNY 22.81 | 1.39M |
| 2026-08-28 | CNY 23.30 | +1.66% | CNY 23.09 | CNY 23.47 | CNY 22.81 | 1.48M |
| 2026-08-27 | CNY 22.92 | -0.82% | CNY 22.70 | CNY 23.23 | CNY 22.70 | 1.41M |
| 2026-08-26 | CNY 23.11 | -1.78% | CNY 23.41 | CNY 23.64 | CNY 22.73 | 1.90M |
| 2026-08-25 | CNY 23.53 | +3.38% | CNY 22.65 | CNY 23.67 | CNY 22.55 | 1.61M |
| 2026-08-24 | CNY 22.76 | -1.56% | CNY 23.36 | CNY 23.36 | CNY 22.53 | 1.12M |
| 2026-08-21 | CNY 23.12 | -0.56% | CNY 23.02 | CNY 23.27 | CNY 22.43 | 1.58M |
| 2026-08-20 | CNY 23.25 | +3.24% | CNY 22.87 | CNY 23.44 | CNY 22.64 | 1.41M |
| 2026-08-19 | CNY 22.52 | -4.05% | CNY 23.31 | CNY 23.63 | CNY 22.44 | 1.90M |
| 2026-08-18 | CNY 23.47 | -0.97% | CNY 23.66 | CNY 23.77 | CNY 23.10 | 1.10M |
| 2026-08-17 | CNY 23.70 | +2.29% | CNY 23.30 | CNY 23.87 | CNY 23.03 | 1.29M |
| 2026-08-14 | CNY 23.17 | +0.30% | CNY 23.06 | CNY 23.34 | CNY 22.86 | 1.43M |
| 2026-08-13 | CNY 23.10 | -2.94% | CNY 24.00 | CNY 24.00 | CNY 23.09 | 1.42M |
| 2026-08-12 | CNY 23.80 | +0.72% | CNY 23.55 | CNY 24.08 | CNY 23.51 | 1.37M |
| 2026-08-11 | CNY 23.63 | -0.04% | CNY 23.42 | CNY 23.73 | CNY 23.18 | 1.63M |
| 2026-08-10 | CNY 23.64 | +3.19% | CNY 22.83 | CNY 23.68 | CNY 22.61 | 1.87M |
| 2026-08-07 | CNY 22.91 | +0.66% | CNY 22.77 | CNY 22.95 | CNY 22.23 | 1.56M |
| 2026-08-06 | CNY 22.76 | +0.35% | CNY 22.81 | CNY 22.98 | CNY 22.22 | 1.87M |
| 2026-08-05 | CNY 22.68 | +1.80% | CNY 22.25 | CNY 22.76 | CNY 22.21 | 2.28M |
| 2026-08-04 | CNY 22.28 | +1.18% | CNY 22.04 | CNY 22.50 | CNY 22.04 | 1.95M |
| 2026-08-03 | CNY 22.02 | +3.72% | CNY 21.20 | CNY 22.09 | CNY 21.20 | 2.11M |
| 2026-07-31 | CNY 21.23 | +2.56% | CNY 20.83 | CNY 21.49 | CNY 20.81 | 1.85M |
| 2026-07-30 | CNY 20.70 | -1.38% | CNY 21.06 | CNY 21.46 | CNY 20.53 | 2.07M |
| 2026-07-29 | CNY 20.99 | +1.89% | CNY 20.60 | CNY 21.08 | CNY 20.47 | 2.01M |
| 2026-07-28 | CNY 20.60 | +0.49% | CNY 20.50 | CNY 21.09 | CNY 20.36 | 1.72M |
| 2026-07-27 | CNY 20.50 | +3.02% | CNY 19.85 | CNY 20.58 | CNY 19.85 | 1.63M |
| 2026-07-24 | CNY 19.90 | -3.02% | CNY 20.26 | CNY 20.38 | CNY 19.68 | 1.79M |
| 2026-07-23 | CNY 20.52 | +4.16% | CNY 19.63 | CNY 20.53 | CNY 19.40 | 2.23M |
| 2026-07-22 | CNY 19.70 | -1.99% | CNY 20.09 | CNY 20.38 | CNY 19.59 | 2.17M |
| 2026-07-21 | CNY 20.10 | -0.40% | CNY 20.18 | CNY 20.40 | CNY 18.76 | 4.28M |
| 2026-07-20 | CNY 20.18 | -3.44% | CNY 21.02 | CNY 21.66 | CNY 19.82 | 3.56M |
| 2026-07-17 | CNY 20.90 | -5.26% | CNY 22.08 | CNY 22.33 | CNY 20.70 | 1.79M |
| 2026-07-16 | CNY 22.06 | -0.76% | CNY 22.01 | CNY 22.67 | CNY 21.78 | 1.74M |
| 2026-07-15 | CNY 22.23 | +0.18% | CNY 22.03 | CNY 22.49 | CNY 21.87 | 1.52M |
| 2026-07-14 | CNY 22.19 | +2.83% | CNY 21.58 | CNY 22.19 | CNY 21.10 | 1.58M |
| 2026-07-13 | CNY 21.58 | -5.60% | CNY 22.90 | CNY 22.90 | CNY 21.46 | 1.44M |
| 2026-07-10 | CNY 22.86 | +1.65% | CNY 22.31 | CNY 23.43 | CNY 22.27 | 1.56M |
| 2026-07-09 | CNY 22.49 | -0.44% | CNY 22.58 | CNY 22.85 | CNY 21.54 | 1.55M |
| 2026-07-08 | CNY 22.59 | -2.67% | CNY 23.25 | CNY 23.91 | CNY 22.50 | 1.41M |
| 2026-07-07 | CNY 23.21 | -3.41% | CNY 24.03 | CNY 24.13 | CNY 23.02 | 1.43M |
| 2026-07-06 | CNY 24.03 | -2.59% | CNY 24.69 | CNY 24.99 | CNY 23.96 | 1.72M |
| 2026-07-03 | CNY 24.67 | +3.61% | CNY 24.14 | CNY 25.08 | CNY 23.82 | 2.17M |
| 2026-07-02 | CNY 23.81 | -0.42% | CNY 23.99 | CNY 24.43 | CNY 23.62 | 2.10M |
| 2026-07-01 | CNY 23.91 | +0.63% | CNY 23.99 | CNY 24.29 | CNY 23.59 | 2.19M |
| 2026-06-30 | CNY 23.76 | -1.16% | CNY 24.09 | CNY 24.29 | CNY 23.68 | 1.34M |
| 2026-06-29 | CNY 24.04 | -0.29% | CNY 24.05 | CNY 24.40 | CNY 23.20 | 1.96M |
| 2026-06-26 | CNY 24.11 | -3.37% | CNY 25.01 | CNY 25.04 | CNY 24.10 | 1.57M |
| 2026-06-25 | CNY 24.95 | -2.62% | CNY 25.75 | CNY 25.75 | CNY 24.80 | 1.90M |
| 2026-06-24 | CNY 25.62 | -3.32% | CNY 26.40 | CNY 26.54 | CNY 25.39 | 1.40M |
| 2026-06-23 | CNY 26.50 | -1.49% | CNY 26.66 | CNY 27.00 | CNY 26.37 | 1.40M |
| 2026-06-22 | CNY 26.90 | +2.52% | CNY 26.28 | CNY 26.95 | CNY 25.60 | 1.96M |
| 2026-06-18 | CNY 26.24 | -0.64% | CNY 26.50 | CNY 26.57 | CNY 25.86 | 1.49M |
| 2026-06-17 | CNY 26.41 | -4.48% | CNY 27.64 | CNY 27.64 | CNY 26.24 | 1.60M |
| 2026-06-16 | CNY 27.65 | +1.54% | CNY 27.24 | CNY 28.32 | CNY 26.66 | 1.97M |
| 2026-06-15 | CNY 27.23 | +1.68% | CNY 26.89 | CNY 28.00 | CNY 26.69 | 1.69M |
| 2026-06-12 | CNY 26.78 | +2.68% | CNY 26.40 | CNY 27.23 | CNY 26.18 | 1.96M |
| 2026-06-11 | CNY 26.08 | -1.14% | CNY 26.39 | CNY 26.65 | CNY 25.70 | 1.51M |
| 2026-06-10 | CNY 26.38 | -2.04% | CNY 26.79 | CNY 26.79 | CNY 25.83 | 1.48M |
| 2026-06-09 | CNY 26.93 | 0.00% | CNY 26.94 | CNY 27.39 | CNY 26.57 | 2.01M |
| 2026-06-08 | CNY 26.93 | -4.16% | CNY 28.00 | CNY 28.00 | CNY 26.25 | 2.16M |
| 2026-06-05 | CNY 28.10 | +0.57% | CNY 28.18 | CNY 28.69 | CNY 27.33 | 2.11M |
| 2026-06-04 | CNY 27.94 | -1.90% | CNY 28.86 | CNY 28.86 | CNY 27.68 | 1.83M |
| 2026-06-03 | CNY 28.48 | -2.43% | CNY 29.01 | CNY 29.28 | CNY 28.10 | 1.77M |
| 2026-06-02 | CNY 29.19 | -1.92% | CNY 30.17 | CNY 30.17 | CNY 28.81 | 1.56M |
| 2026-06-01 | CNY 29.76 | +0.20% | CNY 29.93 | CNY 30.38 | CNY 29.31 | 1.58M |
| 2026-05-29 | CNY 29.70 | -5.02% | CNY 31.39 | CNY 31.52 | CNY 29.61 | 1.87M |
| 2026-05-28 | CNY 31.27 | +0.87% | CNY 30.86 | CNY 31.41 | CNY 30.21 | 2.05M |
| 2026-05-27 | CNY 31.00 | -2.70% | CNY 31.87 | CNY 31.88 | CNY 30.17 | 4.22M |
| 2026-05-26 | CNY 31.86 | +1.53% | CNY 31.27 | CNY 32.98 | CNY 30.31 | 3.21M |