Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Zoomlion Heavy Industry Science and Technology Co., Ltd. ZLIOY

Full chart Compare
Set alert

Price alert · ZLIOY

All alert types
6.43 USD -0.29 (-4.39%)

Regular-session close

6.55 Day range 6.55
6.13 52-week range 14.92
YTD
-19.73%
1 year
-35.05%

ZLIOY price history

ZLIOY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20266.556.556.556.55-0.17-2.53%10
Nov 12, 20266.726.726.726.720.000.00%0
Nov 11, 20266.726.726.726.720.000.00%0
Nov 10, 20266.726.726.726.720.000.00%0
Nov 9, 20266.726.726.726.720.000.00%0
Nov 6, 20266.726.726.726.720.000.00%0
Nov 5, 20266.726.726.726.72+0.02+0.30%200
Nov 4, 20266.706.706.706.70+0.33+5.18%200
Nov 3, 20266.376.376.376.370.000.00%0
Nov 2, 20266.376.376.376.37-0.05-0.78%400
Oct 30, 20266.426.426.426.42+0.24+3.88%400
Oct 29, 20266.186.186.186.18-0.31-4.78%900
Oct 28, 20266.496.496.496.490.000.00%0
Oct 27, 20266.496.496.496.49+0.04+0.62%400
Oct 26, 20266.456.456.456.450.000.00%0
Oct 23, 20266.456.456.456.45+0.32+5.22%400
Oct 22, 20266.136.136.136.130.000.00%0
Oct 21, 20266.596.616.136.13-0.80-11.54%17,200
Oct 20, 20266.936.936.936.930.000.00%0
Oct 19, 20266.936.936.936.930.000.00%0
Oct 16, 20266.936.936.936.930.000.00%0
Oct 15, 20266.936.936.936.930.000.00%0
Oct 14, 20266.936.936.936.93-0.25-3.48%200
Oct 13, 20267.187.187.187.180.000.00%0
Oct 12, 20267.187.187.187.180.000.00%1,900
Oct 9, 20267.187.187.187.180.000.00%0
Oct 8, 20267.187.187.187.18+0.50+7.49%200
Oct 7, 20266.686.686.686.680.000.00%0
Oct 6, 20266.686.686.686.680.000.00%0
Oct 5, 20267.757.756.686.68-1.14-14.58%300
Oct 2, 20267.827.827.827.820.000.00%0
Oct 1, 20267.817.827.817.82+0.69+9.68%800
Sep 30, 20267.137.137.137.130.000.00%0
Sep 29, 20267.137.137.137.130.000.00%0
Sep 28, 20267.137.137.137.130.000.00%0
Sep 25, 20267.137.137.137.130.000.00%0
Sep 24, 20267.137.137.137.13-0.23-3.13%200
Sep 23, 20267.367.367.367.360.000.00%0
Sep 22, 20267.367.367.367.360.000.00%0
Sep 21, 20267.367.367.367.360.000.00%0
Sep 18, 20267.367.367.367.360.000.00%0
Sep 17, 20267.637.637.367.36-0.53-6.72%3,900
Sep 16, 20267.897.897.897.89-0.25-3.07%300
Sep 15, 20268.148.148.148.140.000.00%0
Sep 14, 20268.148.148.148.14-0.21-2.51%400
Sep 11, 20268.358.358.358.350.000.00%0
Sep 10, 20268.358.358.358.350.000.00%0
Sep 9, 20268.358.358.358.350.000.00%0
Sep 8, 20268.358.358.358.350.000.00%0
Sep 4, 20268.358.358.358.350.000.00%0
Sep 3, 20268.358.358.358.350.000.00%0
Sep 2, 20268.358.358.358.350.000.00%0
Sep 1, 20268.358.358.358.350.000.00%0
Aug 31, 20268.358.358.358.350.000.00%0
Aug 28, 20268.358.358.358.35-0.18-2.11%1,200
Aug 27, 20268.538.538.538.530.000.00%0
Aug 26, 20268.538.538.538.530.000.00%0
Aug 25, 20268.538.538.538.530.000.00%0
Aug 24, 20268.538.538.538.530.000.00%0
Aug 21, 20268.538.538.538.53-0.76-8.18%1,000
Aug 20, 20269.299.299.299.290.000.00%0
Aug 19, 20269.299.299.299.29-0.14-1.48%1,600
Aug 18, 20269.439.439.439.43+0.63+7.16%300
Aug 17, 20268.808.808.808.80-0.20-2.22%300
Aug 14, 20269.009.009.009.000.000.00%0

65 days, newest first. Daily bars as drawn on the ZLIOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.