Zhe Kuang Heavy Industry Co.,Ltd. - 300837.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	43	41.8	41.8	43	41.8	2.87M
February 12, 2026	43.6	42.97	42.97	44.2	42.92	2.98M
February 11, 2026	43.87	43.42	43.42	44.55	43.24	3.44M
February 10, 2026	45.88	43.24	43.24	45.88	43.24	4.72M
February 09, 2026	45.6	45.63	45.63	46.45	44.3	4.57M
February 06, 2026	44	44.65	44.65	45.47	43.3	4.21M
February 05, 2026	46.7	44.66	44.66	46.7	43.51	5.94M
February 04, 2026	50.05	46.9	46.9	50.19	46.12	6.77M
February 03, 2026	46.54	48.85	48.85	49.81	45.24	8.16M
February 02, 2026	47.16	45.1	45.1	48.46	44.99	11.35M
January 30, 2026	50.99	51.92	51.92	52.7	48	9.78M
January 29, 2026	62	56.4	56.4	62.69	55	11.59M
January 28, 2026	62.49	64.39	64.39	66.5	56.9	13.08M
January 27, 2026	62.47	60.87	60.87	65.2	60.05	9.85M
January 26, 2026	61.92	66	66	68.42	59.02	12.69M
January 23, 2026	51.91	57.21	57.21	58.51	51.75	9.72M
January 22, 2026	52.03	51.89	51.89	54.82	50.7	8.3M
January 21, 2026	45.98	53.4	53.4	53.4	45.98	9.98M
January 20, 2026	44.6	44.5	44.5	45.45	42.23	6.32M
January 19, 2026	44.51	44.32	44.32	47.75	44.22	9.06M
January 16, 2026	38.84	43.35	43.35	44.43	38.39	9.48M
January 15, 2026	37.01	39.36	39.36	40.38	37	9.36M
January 14, 2026	37.29	36.64	36.64	38.46	36.35	6.1M
January 13, 2026	40	37.23	37.23	40.85	37.03	8.35M
January 12, 2026	39	38.33	38.33	40.22	37.02	10.47M
January 09, 2026	38	37.28	37.28	38.4	36.5	8M
January 08, 2026	41.05	38.64	38.64	42.52	38	9.57M
January 07, 2026	39.92	41.01	41.01	44.14	37.37	12.76M
January 06, 2026	36.46	41.16	41.16	41.16	34.51	16.69M
January 05, 2026	34.19	34.3	34.3	34.62	33.01	3.28M
December 31, 2025	32.75	34.02	34.02	34.38	32.55	3.71M
December 30, 2025	33.3	32.65	32.65	33.3	32.5	2.41M
December 29, 2025	33.33	33.31	33.31	33.52	32.66	2.48M
December 26, 2025	34.18	33.33	33.33	34.18	32.89	3.65M
December 25, 2025	33.68	33.87	33.87	34.85	33.5	3.02M
December 24, 2025	33.7	33.68	33.68	35	33.32	3.99M
December 23, 2025	33.77	33.52	33.52	34.41	33	5.17M
December 22, 2025	32.5	33.86	33.86	35.85	32.5	7.23M
December 19, 2025	30.94	32.55	32.55	32.9	30.6	5.95M
December 18, 2025	30.79	31.59	31.59	32.25	30.11	7.14M
December 17, 2025	30.01	30.14	30.14	30.68	28.8	5.44M
December 16, 2025	28.58	30.22	30.22	31.9	28.48	7.64M
December 15, 2025	26.95	28.87	28.87	29.29	26.58	4.79M
December 12, 2025	27.63	26.55	26.55	27.92	26.41	2.05M
December 11, 2025	27.87	27.63	27.63	28.52	27.55	1.89M
December 10, 2025	27.67	28.08	28.08	28.55	27.4	1.98M
December 09, 2025	28.06	27.75	27.75	28.36	27.67	2.04M
December 08, 2025	28.9	28.11	28.11	29.04	27.63	3.65M
December 05, 2025	28.73	28.96	28.96	29.01	27.95	4.17M
December 04, 2025	26.02	28.35	28.35	28.88	25.86	5.31M
December 03, 2025	26.06	26.01	26.01	26.38	25.65	1.4M
December 02, 2025	26.03	25.94	25.94	26.31	25.6	1.47M
December 01, 2025	26.86	26.23	26.23	27.08	26.13	1.93M
November 28, 2025	26.02	26.91	26.91	26.91	25.91	1.96M
November 27, 2025	25.81	26	26	26.24	25.48	1.88M
November 26, 2025	26.9	25.48	25.48	26.92	25.44	2.67M
November 25, 2025	26.98	26.82	26.82	27.49	26.48	2.47M
November 24, 2025	27.1	26.26	26.26	27.96	26.26	4.1M
November 21, 2025	29.01	26.7	26.7	29.49	25	5.94M
November 20, 2025	29.65	29.7	29.7	31.23	28.82	6.79M

Zhe Kuang Heavy Industry Co.,Ltd. (300837.SZ) SHZ