Huludao Zinc Industry Co.,Ltd. (SHE:000751)
China · Delayed Price · Currency is CNY 6.45
+0.11 (1.74%)
May 8, 2026, 3:04 PM CST
Huludao Zinc Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.29 | 6.54 | 6.23 | 6.45 | 6.45 | 1.74% | 139,960,800 |
| May 7, 2026 | 6.35 | 6.42 | 6.18 | 6.34 | 6.34 | -0.16% | 114,821,500 |
| May 6, 2026 | 6.13 | 6.35 | 6.00 | 6.35 | 6.35 | 3.93% | 132,482,500 |
| Apr 30, 2026 | 6.03 | 6.21 | 5.96 | 6.11 | 6.11 | - | 76,465,240 |
| Apr 29, 2026 | 5.81 | 6.19 | 5.78 | 6.11 | 6.11 | 3.04% | 102,834,100 |
| Apr 28, 2026 | 6.24 | 6.24 | 5.89 | 5.93 | 5.93 | -4.97% | 121,518,200 |
| Apr 27, 2026 | 6.44 | 6.54 | 6.16 | 6.24 | 6.24 | -4.59% | 139,615,900 |
| Apr 24, 2026 | 6.30 | 6.70 | 6.23 | 6.54 | 6.54 | -2.97% | 197,257,900 |
| Apr 23, 2026 | 6.40 | 6.84 | 6.20 | 6.74 | 6.74 | 6.48% | 319,278,200 |
| Apr 22, 2026 | 5.88 | 6.33 | 5.78 | 6.33 | 6.33 | 10.09% | 138,996,400 |
| Apr 21, 2026 | 5.90 | 5.95 | 5.66 | 5.75 | 5.75 | -2.38% | 79,011,450 |
| Apr 20, 2026 | 6.10 | 6.12 | 5.84 | 5.89 | 5.89 | 2.08% | 138,469,800 |
| Apr 17, 2026 | 5.63 | 6.03 | 5.63 | 5.77 | 5.77 | 5.29% | 174,917,000 |
| Apr 16, 2026 | 5.29 | 5.49 | 5.29 | 5.48 | 5.48 | 3.79% | 57,575,890 |
| Apr 15, 2026 | 5.48 | 5.52 | 5.26 | 5.28 | 5.28 | -2.58% | 45,010,170 |
| Apr 14, 2026 | 5.41 | 5.57 | 5.36 | 5.42 | 5.42 | 1.31% | 39,822,520 |
| Apr 13, 2026 | 5.28 | 5.36 | 5.26 | 5.35 | 5.35 | 0.94% | 26,471,490 |
| Apr 10, 2026 | 5.44 | 5.46 | 5.30 | 5.30 | 5.30 | -1.49% | 36,171,190 |
| Apr 9, 2026 | 5.45 | 5.45 | 5.33 | 5.38 | 5.38 | -2.36% | 36,975,340 |
| Apr 8, 2026 | 5.40 | 5.51 | 5.32 | 5.51 | 5.51 | 5.56% | 55,801,225 |
| Apr 7, 2026 | 5.13 | 5.24 | 5.07 | 5.22 | 5.22 | 1.95% | 28,564,920 |
| Apr 3, 2026 | 5.21 | 5.24 | 5.06 | 5.12 | 5.12 | -1.54% | 32,426,640 |
| Apr 2, 2026 | 5.35 | 5.36 | 5.15 | 5.20 | 5.20 | -2.62% | 35,031,300 |
| Apr 1, 2026 | 5.40 | 5.44 | 5.29 | 5.34 | 5.34 | 1.33% | 32,766,710 |
| Mar 31, 2026 | 5.40 | 5.48 | 5.27 | 5.27 | 5.27 | -2.77% | 46,402,130 |
| Mar 30, 2026 | 5.31 | 5.45 | 5.28 | 5.42 | 5.42 | 1.69% | 52,787,590 |
| Mar 27, 2026 | 5.13 | 5.36 | 5.11 | 5.33 | 5.33 | 2.30% | 48,510,805 |
| Mar 26, 2026 | 5.34 | 5.37 | 5.18 | 5.21 | 5.21 | -2.62% | 45,761,520 |
| Mar 25, 2026 | 5.47 | 5.49 | 5.29 | 5.35 | 5.35 | 1.52% | 67,216,598 |
| Mar 24, 2026 | 5.18 | 5.28 | 5.02 | 5.27 | 5.27 | 5.82% | 73,295,540 |
| Mar 23, 2026 | 5.25 | 5.29 | 4.92 | 4.98 | 4.98 | -6.92% | 77,674,610 |
| Mar 20, 2026 | 5.58 | 5.64 | 5.35 | 5.35 | 5.35 | -3.08% | 51,612,712 |
| Mar 19, 2026 | 5.73 | 5.79 | 5.48 | 5.52 | 5.52 | -6.28% | 64,816,900 |
| Mar 18, 2026 | 5.95 | 5.97 | 5.78 | 5.89 | 5.89 | -1.17% | 53,868,250 |
| Mar 17, 2026 | 5.96 | 6.33 | 5.95 | 5.96 | 5.96 | 0.34% | 96,689,820 |
| Mar 16, 2026 | 6.00 | 6.07 | 5.78 | 5.94 | 5.94 | -1.82% | 75,779,840 |
| Mar 13, 2026 | 6.36 | 6.37 | 6.01 | 6.05 | 6.05 | -5.62% | 98,123,550 |
| Mar 12, 2026 | 6.35 | 6.55 | 6.30 | 6.41 | 6.41 | 0.31% | 89,498,328 |
| Mar 11, 2026 | 6.51 | 6.56 | 6.35 | 6.39 | 6.39 | -1.84% | 71,200,474 |
| Mar 10, 2026 | 6.61 | 6.66 | 6.48 | 6.51 | 6.51 | -0.46% | 67,437,364 |
| Mar 9, 2026 | 6.54 | 6.66 | 6.29 | 6.54 | 6.54 | -1.80% | 97,717,180 |
| Mar 6, 2026 | 6.64 | 6.81 | 6.48 | 6.66 | 6.66 | -0.89% | 90,524,290 |
| Mar 5, 2026 | 7.10 | 7.14 | 6.65 | 6.72 | 6.72 | -3.72% | 136,503,400 |
| Mar 4, 2026 | 6.58 | 7.10 | 6.58 | 6.98 | 6.98 | 0.43% | 138,840,600 |
| Mar 3, 2026 | 7.38 | 7.47 | 6.95 | 6.95 | 6.95 | -9.51% | 246,968,000 |
| Mar 2, 2026 | 7.39 | 7.80 | 6.83 | 7.68 | 7.68 | 8.02% | 319,322,800 |
| Feb 27, 2026 | 6.48 | 7.17 | 6.43 | 7.11 | 7.11 | 9.05% | 280,232,100 |
| Feb 26, 2026 | 6.84 | 6.88 | 6.49 | 6.52 | 6.52 | - | 269,344,300 |
| Feb 25, 2026 | 6.11 | 6.52 | 6.01 | 6.52 | 6.52 | 9.95% | 171,254,273 |
| Feb 24, 2026 | 5.85 | 6.16 | 5.80 | 5.93 | 5.93 | 5.89% | 186,124,600 |