Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoomlion Heavy Industry Science & Technology (OP: ZLIOY )

7.110 UNCHANGED
Streaming Delayed Price Updated: 2:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2021 6.694 6.694 6.694 0 -0.10(-1.44%)
Nov 16, 2021 6.792 6.792 6.792 50 +0.06(+0.89%)
Nov 09, 2021 6.732 6.732 6.732 0 -0.33(-4.63%)
Nov 08, 2021 7.100 7.150 7.059 7.059 1,346 +0.04(+0.56%)
Nov 05, 2021 6.734 7.020 6.700 7.020 1,255 +0.14(+2.11%)
Nov 04, 2021 6.850 6.875 6.850 6.875 560 -0.14(-2.00%)
Nov 03, 2021 7.015 7.015 7.015 7.015 500 +0.01(+0.21%)
Nov 02, 2021 7.010 7.010 7.000 7.000 1,602 -0.35(-4.76%)
Oct 29, 2021 7.100 7.350 7.350 7.350 0 -0.58(-7.31%)
Oct 28, 2021 8.050 8.050 7.930 7.930 405 -1.06(-11.79%)
Oct 22, 2021 8.990 8.990 8.990 0 +0.29(+3.33%)
Oct 19, 2021 8.700 8.700 8.700 0 +0.15(+1.75%)
Oct 12, 2021 8.550 8.550 8.550 15 -0.21(-2.40%)
Oct 06, 2021 8.760 8.760 8.760 31 -0.02(-0.23%)
Sep 30, 2021 8.780 8.780 8.780 0 -1.35(-13.33%)
Sep 23, 2021 10.13 10.13 10.13 0 -0.07(-0.69%)
Sep 16, 2021 10.20 10.20 10.20 0 +0.06(+0.59%)
Sep 02, 2021 10.14 10.14 10.14 0 +0.76(+8.06%)
Aug 27, 2021 9.384 9.384 9.384 0 -1.02(-9.77%)
Aug 13, 2021 10.40 10.40 10.40 50 -0.15(-1.42%)
Aug 11, 2021 10.55 10.55 10.55 60 +1.75(+19.89%)
Jul 29, 2021 11.00 11.00 11.00 8.800 1,003 +0.16(+1.88%)
Jul 28, 2021 8.638 8.638 8.638 8.638 1,000 +0.34(+4.14%)
Jul 27, 2021 8.430 8.430 8.260 8.295 1,201 -0.46(-5.20%)
Jul 26, 2021 8.750 8.750 8.750 8.750 346 -0.31(-3.42%)
Jul 22, 2021 9.060 9.060 9.060 5 +0.39(+4.44%)
Jul 21, 2021 8.675 8.675 8.675 8.675 359 -0.28(-3.08%)
Jul 20, 2021 8.950 8.950 8.950 8.950 343 -0.29(-3.14%)
Jul 16, 2021 9.240 9.240 9.240 53 +0.00(+0.00%)
Jul 15, 2021 9.240 9.240 9.240 9.240 424 -0.15(-1.60%)
Jul 14, 2021 9.385 9.400 9.385 9.390 786 -0.24(-2.49%)
Jul 13, 2021 9.630 9.630 9.630 9.630 346 -0.30(-3.02%)
Jul 12, 2021 9.930 9.930 9.930 9.930 201 +0.00(+0.00%)
Jul 09, 2021 9.930 9.930 9.930 9.930 100 -0.03(-0.30%)
Jul 08, 2021 9.960 10.03 9.960 9.960 468 -0.08(-0.80%)
Jul 06, 2021 10.04 10.04 10.04 178 -0.06(-0.59%)
Jul 02, 2021 10.26 10.26 10.10 10.10 1,000 -0.58(-5.43%)
Jun 25, 2021 10.68 10.68 10.68 0 +0.36(+3.44%)
Jun 24, 2021 10.32 10.32 10.32 10.32 140 +0.22(+2.23%)
Jun 22, 2021 10.10 10.10 10.10 0 -0.06(-0.64%)
Jun 17, 2021 10.16 10.16 10.16 0 -0.09(-0.83%)
Jun 16, 2021 10.45 10.45 10.25 10.25 601 -0.27(-2.57%)
Jun 15, 2021 10.72 10.72 10.52 10.52 677 -0.82(-7.23%)
Jun 10, 2021 11.34 11.34 11.34 89 +0.32(+2.95%)
Jun 09, 2021 11.02 11.23 11.00 11.02 994 -0.49(-4.30%)
Jun 08, 2021 11.38 11.51 11.38 11.51 1,124 +0.04(+0.31%)
Jun 07, 2021 11.47 11.47 11.47 11.47 300 +0.11(+0.92%)
Jun 04, 2021 11.37 11.57 11.37 11.37 11,000 -0.57(-4.77%)
Jun 02, 2021 11.94 11.94 11.94 1 -0.14(-1.16%)
May 28, 2021 12.08 12.08 12.08 45 -0.74(-5.81%)
May 27, 2021 12.82 12.82 12.82 12.82 210 +0.82(+6.87%)
May 25, 2021 12.00 12.00 12.00 0 +0.18(+1.52%)
May 21, 2021 11.82 11.82 11.82 15 -0.18(-1.50%)
May 19, 2021 12.00 12.00 12.00 0 -0.10(-0.83%)
May 18, 2021 12.10 12.10 12.10 12.10 2,000 +0.37(+3.11%)
May 14, 2021 11.73 11.73 11.73 42 -0.04(-0.30%)
May 13, 2021 11.82 11.82 11.77 11.77 2,100 -1.23(-9.46%)
May 10, 2021 13.00 13.00 13.00 0 -0.30(-2.26%)
May 07, 2021 13.30 13.30 13.30 13.30 600 -0.52(-3.76%)
May 05, 2021 13.82 13.82 13.82 10 +0.31(+2.29%)
Apr 30, 2021 13.51 13.51 13.51 0 +0.00(+0.00%)
Apr 28, 2021 13.51 13.51 13.51 0 -0.75(-5.23%)
Apr 22, 2021 14.26 14.26 14.26 0 +0.38(+2.70%)
Apr 16, 2021 13.88 13.88 13.88 0 +0.23(+1.68%)
Apr 14, 2021 13.65 13.65 13.65 0 +0.00(+0.00%)
Apr 13, 2021 13.65 13.65 13.65 13.65 100 +0.04(+0.29%)
Apr 12, 2021 13.61 13.61 13.61 13.61 1,968 -1.04(-7.12%)
Apr 09, 2021 14.65 14.65 14.65 14.65 800 -0.56(-3.66%)
Apr 06, 2021 15.21 15.21 15.21 0 +0.06(+0.40%)
Apr 05, 2021 15.15 15.15 15.15 15.15 214 -0.06(-0.39%)
Mar 31, 2021 15.21 15.21 15.21 0 +0.00(+0.00%)
Mar 30, 2021 15.24 15.24 15.21 15.21 2,217 +0.81(+5.61%)
Mar 29, 2021 14.40 14.40 14.40 4 +0.00(+0.00%)
Mar 25, 2021 14.40 14.40 14.40 0 +0.00(+0.00%)
Mar 23, 2021 14.40 14.40 14.40 0 +0.00(+0.00%)
Mar 19, 2021 14.40 14.40 14.40 0 -0.13(-0.88%)
Mar 15, 2021 14.53 14.53 14.53 0 +0.00(+0.00%)
Mar 12, 2021 14.53 14.53 14.53 14.53 100 -0.47(-3.13%)
Mar 11, 2021 15.00 15.00 15.00 15.00 100 -0.35(-2.28%)
Mar 09, 2021 15.35 15.35 15.35 0 +0.00(+0.00%)
Mar 08, 2021 15.35 15.35 15.35 15 +0.00(+0.00%)
Mar 04, 2021 15.35 15.35 15.35 0 +0.00(+0.00%)
Mar 01, 2021 15.35 15.35 15.35 0 +0.00(+0.00%)
Feb 26, 2021 15.35 15.35 15.35 15.35 100 +0.18(+1.19%)
Feb 22, 2021 15.17 15.17 15.17 0 -1.37(-8.26%)
Feb 17, 2021 16.54 16.54 16.54 0 +0.00(+0.00%)
Feb 11, 2021 16.54 16.54 16.54 0 +0.00(+0.00%)
Feb 10, 2021 16.54 16.54 16.54 16.54 300 -0.25(-1.52%)
Feb 09, 2021 16.79 16.79 16.79 16.79 215 +2.47(+17.25%)
Feb 08, 2021 14.32 14.32 14.32 61 +0.00(+0.00%)
Feb 05, 2021 14.32 14.32 14.32 60 +0.00(+0.00%)
Feb 04, 2021 14.32 14.32 14.32 14.32 1,045 -1.02(-6.65%)
Feb 03, 2021 15.34 15.34 15.34 51 +0.00(+0.00%)
Feb 02, 2021 15.06 15.34 15.06 15.34 1,410 +2.23(+17.01%)
Feb 01, 2021 13.11 13.11 13.11 56 +0.00(+0.00%)
Jan 28, 2021 13.11 13.11 13.11 0 -0.79(-5.68%)
Jan 27, 2021 13.90 13.90 13.90 56 +0.00(+0.00%)
Jan 26, 2021 13.85 13.94 13.75 13.90 1,286 -0.46(-3.20%)
Jan 25, 2021 14.39 14.39 14.36 14.36 210 -0.03(-0.21%)
Jan 13, 2021 14.39 14.39 14.39 0 +2.71(+23.20%)
Jan 12, 2021 11.68 11.68 11.68 1 +0.00(+0.00%)
Jan 06, 2021 11.68 11.68 11.68 0 +0.00(+0.00%)
Jan 05, 2021 11.68 11.68 11.68 2 +0.00(+0.00%)
Jan 04, 2021 11.68 11.68 11.68 11 +0.00(+0.00%)
Dec 30, 2020 11.68 11.68 11.68 0 -0.01(-0.04%)
Dec 28, 2020 11.69 11.69 11.69 0 +0.29(+2.59%)
Dec 23, 2020 11.39 11.39 11.39 0 +0.16(+1.42%)
Dec 21, 2020 11.23 11.23 11.23 0 +0.14(+1.26%)
Dec 15, 2020 11.09 11.09 11.09 0 +0.00(+0.00%)
Dec 14, 2020 11.09 11.09 11.09 11.09 143 -0.11(-0.98%)
Dec 10, 2020 11.20 11.20 11.20 0 -0.62(-5.21%)
Dec 09, 2020 11.81 11.81 11.81 11.81 300 -0.78(-6.16%)
Dec 07, 2020 12.59 12.59 12.59 0 +0.70(+5.89%)
Dec 04, 2020 11.89 11.89 11.89 11.89 100 -0.61(-4.88%)
Dec 03, 2020 12.47 12.50 12.47 12.50 201 +0.05(+0.40%)
Dec 02, 2020 12.45 12.45 12.45 12.45 409 +0.63(+5.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.