Shanghai Zhenhua Heavy Industries Co., Ltd. Class A 600320
SSE · China · Producer Manufacturing
CNY 4.07+0.05 (+1.24%)
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 4.07 | +1.24% | CNY 4.01 | CNY 4.08 | CNY 4.01 | 25.94M |
| 2026-09-29 | CNY 4.02 | +0.75% | CNY 3.99 | CNY 4.03 | CNY 3.97 | 22.65M |
| 2026-09-28 | CNY 3.99 | -0.75% | CNY 4.03 | CNY 4.04 | CNY 3.97 | 30.12M |
| 2026-09-24 | CNY 4.02 | -1.23% | CNY 4.04 | CNY 4.07 | CNY 4.01 | 33.21M |
| 2026-09-23 | CNY 4.07 | -1.21% | CNY 4.12 | CNY 4.14 | CNY 4.06 | 36.81M |
| 2026-09-22 | CNY 4.12 | -2.14% | CNY 4.21 | CNY 4.22 | CNY 4.11 | 39.10M |
| 2026-09-21 | CNY 4.21 | +0.96% | CNY 4.16 | CNY 4.21 | CNY 4.14 | 28.50M |
| 2026-09-18 | CNY 4.17 | +0.72% | CNY 4.13 | CNY 4.18 | CNY 4.12 | 28.17M |
| 2026-09-17 | CNY 4.14 | -0.24% | CNY 4.12 | CNY 4.16 | CNY 4.07 | 32.91M |
| 2026-09-16 | CNY 4.15 | -0.48% | CNY 4.16 | CNY 4.18 | CNY 4.07 | 38.87M |
| 2026-09-15 | CNY 4.17 | -0.95% | CNY 4.20 | CNY 4.21 | CNY 4.16 | 27.05M |
| 2026-09-14 | CNY 4.21 | -0.71% | CNY 4.23 | CNY 4.25 | CNY 4.17 | 33.49M |
| 2026-09-11 | CNY 4.24 | -2.08% | CNY 4.29 | CNY 4.30 | CNY 4.19 | 49.06M |
| 2026-09-10 | CNY 4.33 | +1.64% | CNY 4.25 | CNY 4.38 | CNY 4.21 | 64.92M |
| 2026-09-09 | CNY 4.26 | +1.67% | CNY 4.19 | CNY 4.28 | CNY 4.17 | 47.57M |
| 2026-09-08 | CNY 4.19 | +2.44% | CNY 4.10 | CNY 4.21 | CNY 4.09 | 56.24M |
| 2026-09-07 | CNY 4.09 | -0.97% | CNY 4.15 | CNY 4.15 | CNY 4.07 | 34.85M |
| 2026-09-04 | CNY 4.13 | +1.72% | CNY 4.08 | CNY 4.17 | CNY 4.07 | 49.43M |
| 2026-09-03 | CNY 4.06 | -0.49% | CNY 4.08 | CNY 4.11 | CNY 4.06 | 24.25M |
| 2026-09-02 | CNY 4.08 | -1.92% | CNY 4.15 | CNY 4.15 | CNY 4.06 | 35.81M |
| 2026-09-01 | CNY 4.16 | +1.22% | CNY 4.10 | CNY 4.20 | CNY 4.10 | 43.01M |
| 2026-08-31 | CNY 4.11 | -0.72% | CNY 4.14 | CNY 4.16 | CNY 4.09 | 29.65M |
| 2026-08-28 | CNY 4.14 | +1.47% | CNY 4.07 | CNY 4.16 | CNY 4.06 | 43.84M |
| 2026-08-27 | CNY 4.08 | -1.21% | CNY 4.15 | CNY 4.16 | CNY 4.04 | 54.62M |
| 2026-08-26 | CNY 4.13 | +0.24% | CNY 4.13 | CNY 4.16 | CNY 4.11 | 31.65M |
| 2026-08-25 | CNY 4.12 | +1.98% | CNY 4.05 | CNY 4.14 | CNY 4.04 | 39.46M |
| 2026-08-24 | CNY 4.04 | +0.25% | CNY 4.03 | CNY 4.07 | CNY 4.01 | 26.73M |
| 2026-08-21 | CNY 4.03 | -0.25% | CNY 4.04 | CNY 4.05 | CNY 4.00 | 20.93M |
| 2026-08-20 | CNY 4.04 | +0.25% | CNY 4.04 | CNY 4.10 | CNY 4.01 | 27.25M |
| 2026-08-19 | CNY 4.03 | -1.71% | CNY 4.09 | CNY 4.12 | CNY 4.01 | 35.26M |
| 2026-08-18 | CNY 4.10 | 0.00% | CNY 4.09 | CNY 4.12 | CNY 4.08 | 28.09M |
| 2026-08-17 | CNY 4.10 | +0.99% | CNY 4.05 | CNY 4.10 | CNY 4.02 | 29.02M |
| 2026-08-14 | CNY 4.06 | -0.73% | CNY 4.10 | CNY 4.11 | CNY 4.05 | 25.60M |
| 2026-08-13 | CNY 4.09 | -1.21% | CNY 4.14 | CNY 4.16 | CNY 4.08 | 39.16M |
| 2026-08-12 | CNY 4.14 | +0.24% | CNY 4.13 | CNY 4.16 | CNY 4.10 | 30.89M |
| 2026-08-11 | CNY 4.13 | -1.20% | CNY 4.19 | CNY 4.20 | CNY 4.11 | 31.75M |
| 2026-08-10 | CNY 4.18 | +0.24% | CNY 4.17 | CNY 4.20 | CNY 4.13 | 33.98M |
| 2026-08-07 | CNY 4.17 | -0.71% | CNY 4.20 | CNY 4.22 | CNY 4.13 | 37.08M |
| 2026-08-06 | CNY 4.20 | -1.41% | CNY 4.25 | CNY 4.27 | CNY 4.16 | 35.66M |
| 2026-08-05 | CNY 4.26 | -0.70% | CNY 4.29 | CNY 4.29 | CNY 4.21 | 42.61M |
| 2026-08-04 | CNY 4.29 | -1.83% | CNY 4.37 | CNY 4.39 | CNY 4.28 | 39.09M |
| 2026-08-03 | CNY 4.37 | +0.92% | CNY 4.31 | CNY 4.38 | CNY 4.29 | 33.59M |
| 2026-07-31 | CNY 4.33 | +0.46% | CNY 4.30 | CNY 4.36 | CNY 4.27 | 39.77M |
| 2026-07-30 | CNY 4.31 | +0.94% | CNY 4.26 | CNY 4.37 | CNY 4.26 | 44.63M |
| 2026-07-29 | CNY 4.27 | +2.15% | CNY 4.17 | CNY 4.31 | CNY 4.16 | 49.29M |
| 2026-07-28 | CNY 4.18 | +0.48% | CNY 4.14 | CNY 4.19 | CNY 4.08 | 39.20M |
| 2026-07-27 | CNY 4.16 | +0.97% | CNY 4.14 | CNY 4.20 | CNY 4.12 | 32.71M |
| 2026-07-24 | CNY 4.12 | -2.60% | CNY 4.22 | CNY 4.24 | CNY 4.12 | 37.99M |
| 2026-07-23 | CNY 4.23 | +3.42% | CNY 4.09 | CNY 4.24 | CNY 4.09 | 47.07M |
| 2026-07-22 | CNY 4.09 | -0.97% | CNY 4.11 | CNY 4.12 | CNY 4.04 | 40.78M |
| 2026-07-21 | CNY 4.13 | +1.23% | CNY 4.07 | CNY 4.17 | CNY 4.07 | 50.87M |
| 2026-07-20 | CNY 4.08 | +2.77% | CNY 3.97 | CNY 4.11 | CNY 3.96 | 55.32M |
| 2026-07-17 | CNY 3.97 | -2.93% | CNY 4.06 | CNY 4.11 | CNY 3.97 | 44.41M |
| 2026-07-16 | CNY 4.09 | -1.21% | CNY 4.13 | CNY 4.16 | CNY 4.06 | 37.35M |
| 2026-07-15 | CNY 4.14 | +1.97% | CNY 4.03 | CNY 4.16 | CNY 4.02 | 39.37M |
| 2026-07-14 | CNY 4.06 | +2.27% | CNY 4.00 | CNY 4.07 | CNY 3.96 | 36.26M |
| 2026-07-13 | CNY 3.97 | -3.17% | CNY 4.10 | CNY 4.11 | CNY 3.97 | 45.73M |
| 2026-07-10 | CNY 4.10 | +2.50% | CNY 4.00 | CNY 4.17 | CNY 3.96 | 54.65M |
| 2026-07-09 | CNY 4.00 | -0.99% | CNY 4.03 | CNY 4.06 | CNY 3.92 | 47.42M |
| 2026-07-08 | CNY 4.04 | -1.46% | CNY 4.10 | CNY 4.13 | CNY 4.00 | 33.54M |
| 2026-07-07 | CNY 4.10 | -2.61% | CNY 4.21 | CNY 4.26 | CNY 4.08 | 36.39M |
| 2026-07-06 | CNY 4.21 | -0.24% | CNY 4.21 | CNY 4.27 | CNY 4.19 | 35.82M |
| 2026-07-03 | CNY 4.22 | +2.43% | CNY 4.14 | CNY 4.25 | CNY 4.12 | 42.01M |
| 2026-07-02 | CNY 4.12 | -1.44% | CNY 4.15 | CNY 4.21 | CNY 4.10 | 38.84M |
| 2026-07-01 | CNY 4.18 | +1.21% | CNY 4.13 | CNY 4.22 | CNY 4.10 | 38.91M |
| 2026-06-30 | CNY 4.13 | -1.20% | CNY 4.16 | CNY 4.19 | CNY 4.10 | 32.09M |
| 2026-06-29 | CNY 4.18 | -0.24% | CNY 4.19 | CNY 4.21 | CNY 4.05 | 41.24M |
| 2026-06-26 | CNY 4.19 | -2.10% | CNY 4.27 | CNY 4.36 | CNY 4.18 | 38.86M |
| 2026-06-25 | CNY 4.28 | -0.70% | CNY 4.30 | CNY 4.37 | CNY 4.26 | 42.88M |
| 2026-06-24 | CNY 4.31 | -2.27% | CNY 4.45 | CNY 4.45 | CNY 4.28 | 36.88M |
| 2026-06-23 | CNY 4.41 | -2.00% | CNY 4.52 | CNY 4.57 | CNY 4.38 | 38.42M |
| 2026-06-22 | CNY 4.50 | +2.04% | CNY 4.39 | CNY 4.51 | CNY 4.30 | 46.44M |
| 2026-06-18 | CNY 4.41 | -2.43% | CNY 4.47 | CNY 4.52 | CNY 4.40 | 32.61M |
| 2026-06-17 | CNY 4.52 | +0.89% | CNY 4.49 | CNY 4.57 | CNY 4.45 | 32.15M |
| 2026-06-16 | CNY 4.48 | -3.24% | CNY 4.63 | CNY 4.63 | CNY 4.47 | 42.08M |
| 2026-06-15 | CNY 4.63 | +5.23% | CNY 4.43 | CNY 4.65 | CNY 4.43 | 54.13M |
| 2026-06-12 | CNY 4.40 | +1.85% | CNY 4.35 | CNY 4.46 | CNY 4.33 | 46.66M |
| 2026-06-11 | CNY 4.32 | -1.59% | CNY 4.37 | CNY 4.40 | CNY 4.26 | 39.34M |
| 2026-06-10 | CNY 4.39 | -1.13% | CNY 4.43 | CNY 4.45 | CNY 4.34 | 36.76M |
| 2026-06-09 | CNY 4.44 | 0.00% | CNY 4.46 | CNY 4.48 | CNY 4.36 | 38.07M |
| 2026-06-08 | CNY 4.44 | -2.63% | CNY 4.50 | CNY 4.60 | CNY 4.37 | 50.07M |
| 2026-06-05 | CNY 4.56 | -0.65% | CNY 4.64 | CNY 4.66 | CNY 4.54 | 40.38M |
| 2026-06-04 | CNY 4.59 | -1.29% | CNY 4.62 | CNY 4.73 | CNY 4.56 | 41.27M |
| 2026-06-03 | CNY 4.65 | -1.06% | CNY 4.70 | CNY 4.74 | CNY 4.63 | 36.55M |
| 2026-06-02 | CNY 4.70 | -2.49% | CNY 4.81 | CNY 4.83 | CNY 4.68 | 41.38M |
| 2026-06-01 | CNY 4.82 | +0.42% | CNY 4.82 | CNY 4.85 | CNY 4.76 | 37.75M |
| 2026-05-29 | CNY 4.80 | -0.83% | CNY 4.85 | CNY 4.91 | CNY 4.79 | 42.63M |
| 2026-05-28 | CNY 4.84 | 0.00% | CNY 4.84 | CNY 4.91 | CNY 4.74 | 38.32M |
| 2026-05-27 | CNY 4.84 | -1.63% | CNY 4.91 | CNY 4.97 | CNY 4.78 | 44.52M |
| 2026-05-26 | CNY 4.92 | -0.40% | CNY 4.94 | CNY 4.94 | CNY 4.84 | 39.40M |