Huludao Zinc Industry Co.,Ltd. (SHE:000751)
China · Delayed Price · Currency is CNY 3.960
+0.030 (0.76%)
Oct 24, 2025, 2:45 PM CST
Huludao Zinc Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.94 | 4.02 | 3.85 | 3.96 | 3.96 | 0.76% | 57,747,810 |
| Oct 23, 2025 | 3.84 | 3.94 | 3.78 | 3.93 | 3.93 | 2.08% | 54,575,840 |
| Oct 22, 2025 | 3.82 | 3.90 | 3.76 | 3.85 | 3.85 | -0.77% | 47,951,060 |
| Oct 21, 2025 | 3.93 | 3.94 | 3.87 | 3.88 | 3.88 | 0.52% | 42,684,470 |
| Oct 20, 2025 | 3.96 | 3.99 | 3.84 | 3.86 | 3.86 | -1.78% | 50,590,512 |
| Oct 17, 2025 | 3.98 | 4.12 | 3.92 | 3.93 | 3.93 | -0.25% | 72,942,926 |
| Oct 16, 2025 | 4.00 | 4.07 | 3.91 | 3.94 | 3.94 | -2.48% | 49,605,863 |
| Oct 15, 2025 | 4.06 | 4.11 | 4.00 | 4.04 | 4.04 | -0.74% | 73,108,499 |
| Oct 14, 2025 | 4.14 | 4.39 | 4.03 | 4.07 | 4.07 | 0.99% | 123,974,867 |
| Oct 13, 2025 | 3.81 | 4.07 | 3.77 | 4.03 | 4.03 | 2.03% | 90,911,592 |
| Oct 10, 2025 | 3.94 | 4.02 | 3.91 | 3.95 | 3.95 | -1.99% | 74,625,599 |
| Oct 9, 2025 | 3.97 | 4.03 | 3.91 | 4.03 | 4.03 | 3.60% | 116,774,170 |
| Sep 30, 2025 | 3.68 | 3.95 | 3.68 | 3.89 | 3.89 | 5.99% | 142,684,567 |
| Sep 29, 2025 | 3.56 | 3.67 | 3.47 | 3.67 | 3.67 | 3.97% | 68,477,991 |
| Sep 26, 2025 | 3.47 | 3.63 | 3.45 | 3.53 | 3.53 | 0.57% | 50,446,945 |
| Sep 25, 2025 | 3.54 | 3.63 | 3.48 | 3.51 | 3.51 | 0.86% | 53,731,909 |
| Sep 24, 2025 | 3.40 | 3.49 | 3.38 | 3.48 | 3.48 | 1.46% | 31,775,368 |
| Sep 23, 2025 | 3.51 | 3.54 | 3.36 | 3.43 | 3.43 | -2.28% | 39,720,601 |
| Sep 22, 2025 | 3.53 | 3.59 | 3.45 | 3.51 | 3.51 | -0.28% | 35,282,222 |
| Sep 19, 2025 | 3.60 | 3.61 | 3.50 | 3.52 | 3.52 | -2.22% | 47,781,141 |
| Sep 18, 2025 | 3.72 | 3.73 | 3.56 | 3.60 | 3.60 | -5.01% | 75,316,592 |
| Sep 17, 2025 | 3.73 | 3.79 | 3.67 | 3.79 | 3.79 | 1.07% | 58,939,130 |
| Sep 16, 2025 | 3.94 | 3.95 | 3.66 | 3.75 | 3.75 | -2.60% | 90,550,622 |
| Sep 15, 2025 | 3.88 | 3.93 | 3.82 | 3.85 | 3.85 | -0.77% | 70,035,983 |
| Sep 12, 2025 | 3.80 | 3.96 | 3.75 | 3.88 | 3.88 | 2.37% | 105,181,163 |
| Sep 11, 2025 | 3.69 | 3.79 | 3.63 | 3.79 | 3.79 | 2.99% | 75,575,661 |
| Sep 10, 2025 | 3.66 | 3.71 | 3.60 | 3.68 | 3.68 | - | 47,439,988 |
| Sep 9, 2025 | 3.62 | 3.75 | 3.62 | 3.68 | 3.68 | 0.82% | 60,753,903 |
| Sep 8, 2025 | 3.62 | 3.70 | 3.59 | 3.65 | 3.65 | 1.96% | 47,434,102 |
| Sep 5, 2025 | 3.50 | 3.59 | 3.46 | 3.58 | 3.58 | 2.58% | 48,314,381 |
| Sep 4, 2025 | 3.60 | 3.67 | 3.42 | 3.49 | 3.49 | -3.06% | 65,637,665 |
| Sep 3, 2025 | 3.77 | 3.78 | 3.57 | 3.60 | 3.60 | -3.74% | 89,064,451 |
| Sep 2, 2025 | 3.74 | 3.84 | 3.66 | 3.74 | 3.74 | 1.36% | 129,509,549 |
| Sep 1, 2025 | 3.54 | 3.71 | 3.48 | 3.69 | 3.69 | 4.53% | 101,993,895 |
| Aug 29, 2025 | 3.48 | 3.59 | 3.46 | 3.53 | 3.53 | 1.44% | 55,787,106 |
| Aug 28, 2025 | 3.48 | 3.54 | 3.35 | 3.48 | 3.48 | -0.29% | 52,478,025 |
| Aug 27, 2025 | 3.58 | 3.63 | 3.49 | 3.49 | 3.49 | -2.24% | 68,725,683 |
| Aug 26, 2025 | 3.58 | 3.59 | 3.50 | 3.57 | 3.57 | -0.56% | 46,926,560 |
| Aug 25, 2025 | 3.50 | 3.62 | 3.49 | 3.59 | 3.59 | 4.06% | 85,460,198 |
| Aug 22, 2025 | 3.47 | 3.51 | 3.43 | 3.45 | 3.45 | -0.58% | 36,670,714 |
| Aug 21, 2025 | 3.51 | 3.58 | 3.45 | 3.47 | 3.47 | -0.86% | 51,773,716 |
| Aug 20, 2025 | 3.37 | 3.56 | 3.37 | 3.50 | 3.50 | 3.24% | 80,407,801 |
| Aug 19, 2025 | 3.36 | 3.41 | 3.36 | 3.39 | 3.39 | 0.59% | 31,270,314 |
| Aug 18, 2025 | 3.41 | 3.44 | 3.36 | 3.37 | 3.37 | -1.17% | 44,347,107 |
| Aug 15, 2025 | 3.35 | 3.43 | 3.34 | 3.41 | 3.41 | 1.49% | 30,882,923 |
| Aug 14, 2025 | 3.44 | 3.45 | 3.35 | 3.36 | 3.36 | -2.61% | 33,110,124 |
| Aug 13, 2025 | 3.39 | 3.45 | 3.38 | 3.45 | 3.45 | 1.77% | 37,994,701 |
| Aug 12, 2025 | 3.39 | 3.40 | 3.36 | 3.39 | 3.39 | -0.59% | 25,340,365 |
| Aug 11, 2025 | 3.44 | 3.44 | 3.39 | 3.41 | 3.41 | -0.58% | 26,256,362 |
| Aug 8, 2025 | 3.39 | 3.44 | 3.37 | 3.43 | 3.43 | 0.88% | 34,362,563 |