Huludao Zinc Industry Co.,Ltd. (SHE:000751)
China · Delayed Price · Currency is CNY 5.72
+0.52 (10.00%)
At close: Jan 23, 2026
Huludao Zinc Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5.28 | 5.72 | 5.24 | 5.72 | 5.72 | 10.00% | 212,693,565 |
| Jan 22, 2026 | 5.11 | 5.33 | 5.02 | 5.20 | 5.20 | - | 198,525,900 |
| Jan 21, 2026 | 5.00 | 5.28 | 4.95 | 5.20 | 5.20 | 4.63% | 259,263,600 |
| Jan 20, 2026 | 5.04 | 5.16 | 4.81 | 4.97 | 4.97 | -1.39% | 159,080,200 |
| Jan 19, 2026 | 4.74 | 5.16 | 4.72 | 5.04 | 5.04 | 2.02% | 248,052,500 |
| Jan 16, 2026 | 4.88 | 5.31 | 4.81 | 4.94 | 4.94 | 2.28% | 390,712,200 |
| Jan 15, 2026 | 4.42 | 4.83 | 4.37 | 4.83 | 4.83 | 10.02% | 241,056,200 |
| Jan 14, 2026 | 4.37 | 4.46 | 4.34 | 4.39 | 4.39 | 0.46% | 89,776,890 |
| Jan 13, 2026 | 4.35 | 4.49 | 4.32 | 4.37 | 4.37 | - | 91,803,020 |
| Jan 12, 2026 | 4.45 | 4.46 | 4.33 | 4.37 | 4.37 | -0.68% | 80,224,860 |
| Jan 9, 2026 | 4.25 | 4.43 | 4.22 | 4.40 | 4.40 | 4.02% | 101,908,300 |
| Jan 8, 2026 | 4.25 | 4.34 | 4.20 | 4.23 | 4.23 | -1.17% | 65,779,450 |
| Jan 7, 2026 | 4.29 | 4.37 | 4.25 | 4.28 | 4.28 | -0.70% | 74,936,570 |
| Jan 6, 2026 | 4.16 | 4.35 | 4.16 | 4.31 | 4.31 | 4.61% | 102,895,200 |
| Jan 5, 2026 | 4.11 | 4.16 | 4.08 | 4.12 | 4.12 | 0.73% | 51,138,170 |
| Dec 31, 2025 | 4.06 | 4.15 | 4.04 | 4.09 | 4.09 | 0.49% | 52,521,560 |
| Dec 30, 2025 | 4.00 | 4.11 | 3.98 | 4.07 | 4.07 | -0.25% | 45,963,120 |
| Dec 29, 2025 | 4.18 | 4.19 | 4.08 | 4.08 | 4.08 | -1.21% | 65,537,840 |
| Dec 26, 2025 | 4.02 | 4.13 | 4.02 | 4.13 | 4.13 | 3.51% | 76,712,830 |
| Dec 25, 2025 | 4.01 | 4.02 | 3.95 | 3.99 | 3.99 | -0.99% | 33,097,820 |
| Dec 24, 2025 | 4.04 | 4.08 | 4.01 | 4.03 | 4.03 | - | 39,329,331 |
| Dec 23, 2025 | 4.07 | 4.09 | 4.00 | 4.03 | 4.03 | -0.98% | 40,693,058 |
| Dec 22, 2025 | 4.01 | 4.10 | 4.01 | 4.07 | 4.07 | 1.50% | 63,691,590 |
| Dec 19, 2025 | 3.89 | 4.02 | 3.85 | 4.01 | 4.01 | 2.30% | 85,706,810 |
| Dec 18, 2025 | 3.74 | 4.14 | 3.72 | 3.92 | 3.92 | 4.26% | 104,993,600 |
| Dec 17, 2025 | 3.69 | 3.77 | 3.66 | 3.76 | 3.76 | 1.90% | 34,782,140 |
| Dec 16, 2025 | 3.78 | 3.81 | 3.67 | 3.69 | 3.69 | -3.40% | 36,131,870 |
| Dec 15, 2025 | 3.80 | 3.86 | 3.75 | 3.82 | 3.82 | -1.29% | 36,365,780 |
| Dec 12, 2025 | 3.97 | 4.00 | 3.85 | 3.87 | 3.87 | -0.26% | 54,449,249 |
| Dec 11, 2025 | 3.96 | 4.05 | 3.88 | 3.88 | 3.88 | -1.77% | 61,484,290 |
| Dec 10, 2025 | 3.93 | 3.98 | 3.90 | 3.95 | 3.95 | 0.77% | 37,883,850 |
| Dec 9, 2025 | 4.06 | 4.06 | 3.91 | 3.92 | 3.92 | -4.16% | 68,864,510 |
| Dec 8, 2025 | 4.12 | 4.13 | 4.02 | 4.09 | 4.09 | -0.97% | 66,530,050 |
| Dec 5, 2025 | 3.93 | 4.13 | 3.92 | 4.13 | 4.13 | 4.82% | 95,130,282 |
| Dec 4, 2025 | 4.01 | 4.09 | 3.93 | 3.94 | 3.94 | -1.25% | 60,850,470 |
| Dec 3, 2025 | 3.94 | 4.06 | 3.92 | 3.99 | 3.99 | 1.01% | 51,070,770 |
| Dec 2, 2025 | 3.97 | 4.00 | 3.89 | 3.95 | 3.95 | -1.50% | 40,729,980 |
| Dec 1, 2025 | 4.05 | 4.15 | 3.99 | 4.01 | 4.01 | 2.30% | 79,568,800 |
| Nov 28, 2025 | 3.87 | 3.95 | 3.82 | 3.92 | 3.92 | 1.03% | 41,613,940 |
| Nov 27, 2025 | 3.94 | 3.96 | 3.86 | 3.88 | 3.88 | -0.26% | 43,625,454 |
| Nov 26, 2025 | 3.95 | 4.07 | 3.89 | 3.89 | 3.89 | -1.27% | 53,127,678 |
| Nov 25, 2025 | 3.78 | 3.99 | 3.78 | 3.94 | 3.94 | 5.07% | 87,940,480 |
| Nov 24, 2025 | 3.78 | 3.83 | 3.66 | 3.75 | 3.75 | -0.79% | 61,196,800 |
| Nov 21, 2025 | 4.10 | 4.11 | 3.78 | 3.78 | 3.78 | -9.79% | 128,779,400 |
| Nov 20, 2025 | 4.30 | 4.38 | 4.16 | 4.19 | 4.19 | -2.56% | 126,421,300 |
| Nov 19, 2025 | 4.09 | 4.48 | 4.08 | 4.30 | 4.30 | 5.65% | 187,299,700 |
| Nov 18, 2025 | 4.27 | 4.29 | 4.03 | 4.07 | 4.07 | -5.35% | 86,365,590 |
| Nov 17, 2025 | 4.23 | 4.34 | 4.22 | 4.30 | 4.30 | - | 78,618,590 |
| Nov 14, 2025 | 4.19 | 4.51 | 4.16 | 4.30 | 4.30 | 1.42% | 117,488,700 |
| Nov 13, 2025 | 4.16 | 4.29 | 4.14 | 4.24 | 4.24 | 1.92% | 89,388,400 |