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

Zoomlion Heavy Industry Science & Technology (OP: ZLIOY )

7.110 UNCHANGED
Last 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 (%)
Sep 29, 2022 3.470 5,070 -0.36(-9.40%)
Sep 27, 2022 3.830 145 +0.08(+2.13%)
Sep 23, 2022 3.750 66 -0.27(-6.72%)
Sep 21, 2022 4.020 0 +0.07(+1.77%)
Sep 19, 2022 3.950 1 -0.07(-1.74%)
Sep 15, 2022 4.020 5 -0.53(-11.65%)
Aug 29, 2022 4.550 8 -0.23(-4.81%)
Aug 26, 2022 4.800 4.800 4.780 4.780 301 +0.38(+8.56%)
Aug 23, 2022 4.403 0 -0.41(-8.46%)
Aug 05, 2022 4.810 12 -0.04(-0.82%)
Aug 04, 2022 4.850 4.850 4.850 4.850 157 +0.16(+3.41%)
Aug 03, 2022 4.690 4.690 4.600 4.690 601 -0.59(-11.17%)
Jul 29, 2022 5.280 23 -0.24(-4.35%)
Jun 09, 2022 5.520 16 -0.05(-0.90%)
Jun 08, 2022 5.570 5.570 5.570 5.570 180 -0.28(-4.77%)
Jun 06, 2022 5.849 0 -0.39(-6.27%)
Jun 03, 2022 6.240 6.240 6.240 6.240 200 +0.52(+9.09%)
May 17, 2022 5.720 0 +0.40(+7.52%)
May 13, 2022 5.320 5 -0.23(-4.14%)
May 11, 2022 5.550 0 -0.51(-8.39%)
Apr 25, 2022 6.058 0 -0.71(-10.52%)
Apr 18, 2022 6.770 0 +0.67(+10.98%)
Apr 13, 2022 6.100 46 -0.38(-5.86%)
Apr 04, 2022 6.480 0 +0.46(+7.64%)
Mar 16, 2022 6.020 0 +0.52(+9.45%)
Mar 15, 2022 5.500 5.500 5.500 5.500 100 -0.35(-5.98%)
Mar 09, 2022 5.850 0 -1.35(-18.75%)
Feb 16, 2022 7.200 0 +0.30(+4.41%)
Jan 24, 2022 6.896 0 -0.58(-7.75%)
Jan 19, 2022 7.475 10 +0.61(+8.93%)
Jan 10, 2022 6.862 0 +0.44(+6.88%)
Jan 05, 2022 6.420 6.420 6.420 0 +0.09(+1.42%)
Dec 29, 2021 6.330 6.330 6.330 0 -0.33(-4.95%)
Dec 14, 2021 6.660 6.660 6.660 0 +0.26(+4.06%)
Dec 01, 2021 6.400 6.400 6.400 0 -0.29(-4.39%)
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%)
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.