Huludao Zinc Industry Co.,Ltd. (SHE:000751)
China · Delayed Price · Currency is CNY 3.880
-0.110 (-2.76%)
Oct 27, 2026, 3:04 PM CST
Huludao Zinc Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.99 | 4.04 | 3.88 | 3.88 | 3.88 | -2.76% | 15,492,759 |
| Oct 26, 2026 | 4.02 | 4.05 | 3.95 | 3.99 | 3.99 | -1.72% | 15,508,912 |
| Oct 23, 2026 | 4.02 | 4.07 | 3.84 | 4.06 | 4.06 | - | 30,386,840 |
| Oct 22, 2026 | 4.12 | 4.15 | 4.05 | 4.06 | 4.06 | -1.69% | 14,080,287 |
| Oct 21, 2026 | 4.12 | 4.17 | 4.11 | 4.13 | 4.13 | 0.73% | 14,219,057 |
| Oct 20, 2026 | 4.05 | 4.11 | 4.03 | 4.10 | 4.10 | 0.49% | 13,018,252 |
| Oct 19, 2026 | 4.10 | 4.12 | 4.04 | 4.08 | 4.08 | -1.21% | 13,303,221 |
| Oct 16, 2026 | 4.16 | 4.20 | 4.10 | 4.13 | 4.13 | 0.49% | 15,938,650 |
| Oct 15, 2026 | 4.21 | 4.23 | 4.11 | 4.11 | 4.11 | -4.42% | 21,967,890 |
| Oct 14, 2026 | 4.34 | 4.38 | 4.28 | 4.30 | 4.30 | -1.60% | 12,420,450 |
| Oct 13, 2026 | 4.27 | 4.40 | 4.21 | 4.37 | 4.37 | 0.69% | 17,314,142 |
| Oct 12, 2026 | 4.46 | 4.47 | 4.33 | 4.34 | 4.34 | -2.69% | 17,475,770 |
| Oct 9, 2026 | 4.36 | 4.46 | 4.29 | 4.46 | 4.46 | 2.06% | 20,860,492 |
| Oct 8, 2026 | 4.41 | 4.43 | 4.33 | 4.37 | 4.37 | -0.46% | 14,459,560 |
| Sep 30, 2026 | 4.38 | 4.41 | 4.36 | 4.39 | 4.39 | 0.23% | 12,452,599 |
| Sep 29, 2026 | 4.32 | 4.42 | 4.32 | 4.38 | 4.38 | 0.69% | 14,430,982 |
| Sep 28, 2026 | 4.45 | 4.45 | 4.33 | 4.35 | 4.35 | -2.25% | 17,528,535 |
| Sep 24, 2026 | 4.54 | 4.55 | 4.44 | 4.45 | 4.45 | -2.84% | 20,985,084 |
| Sep 23, 2026 | 4.66 | 4.68 | 4.57 | 4.58 | 4.58 | -1.93% | 18,989,830 |
| Sep 22, 2026 | 4.69 | 4.73 | 4.65 | 4.67 | 4.67 | -0.43% | 26,272,970 |
| Sep 21, 2026 | 4.65 | 4.69 | 4.62 | 4.69 | 4.69 | 1.30% | 25,030,380 |
| Sep 18, 2026 | 4.64 | 4.67 | 4.60 | 4.63 | 4.63 | 0.87% | 21,061,700 |
| Sep 17, 2026 | 4.67 | 4.71 | 4.55 | 4.59 | 4.59 | -2.55% | 28,316,424 |
| Sep 16, 2026 | 4.60 | 4.75 | 4.57 | 4.71 | 4.71 | 2.39% | 30,239,939 |
| Sep 15, 2026 | 4.68 | 4.68 | 4.58 | 4.60 | 4.60 | -1.92% | 24,594,290 |
| Sep 14, 2026 | 4.69 | 4.76 | 4.67 | 4.69 | 4.69 | -1.68% | 26,189,900 |
| Sep 11, 2026 | 4.88 | 4.90 | 4.62 | 4.77 | 4.77 | -5.36% | 70,673,660 |
| Sep 10, 2026 | 5.12 | 5.16 | 5.04 | 5.04 | 5.04 | -1.56% | 38,508,970 |
| Sep 9, 2026 | 5.10 | 5.25 | 5.06 | 5.12 | 5.12 | 0.79% | 62,691,276 |
| Sep 8, 2026 | 4.97 | 5.17 | 4.94 | 5.08 | 5.08 | 3.46% | 70,604,200 |
| Sep 7, 2026 | 4.91 | 4.93 | 4.85 | 4.91 | 4.91 | -0.81% | 32,763,900 |
| Sep 4, 2026 | 5.17 | 5.17 | 4.91 | 4.95 | 4.95 | -3.13% | 66,160,057 |
| Sep 3, 2026 | 5.18 | 5.19 | 5.08 | 5.11 | 5.11 | -0.58% | 42,417,280 |
| Sep 2, 2026 | 5.16 | 5.20 | 4.98 | 5.14 | 5.14 | -2.65% | 73,310,359 |
| Sep 1, 2026 | 5.33 | 5.44 | 5.25 | 5.28 | 5.28 | 2.13% | 77,506,028 |
| Aug 31, 2026 | 5.13 | 5.19 | 5.02 | 5.17 | 5.17 | -2.45% | 61,512,676 |
| Aug 28, 2026 | 5.21 | 5.34 | 5.13 | 5.30 | 5.30 | -0.19% | 93,610,379 |
| Aug 27, 2026 | 5.18 | 5.33 | 5.16 | 5.31 | 5.31 | 1.14% | 88,009,970 |
| Aug 26, 2026 | 5.13 | 5.33 | 5.12 | 5.25 | 5.25 | 2.34% | 91,829,160 |
| Aug 25, 2026 | 5.22 | 5.30 | 5.05 | 5.13 | 5.13 | -3.02% | 84,844,206 |
| Aug 24, 2026 | 5.24 | 5.38 | 5.17 | 5.29 | 5.29 | 2.92% | 125,214,148 |
| Aug 21, 2026 | 4.90 | 5.15 | 4.87 | 5.14 | 5.14 | 4.26% | 69,711,927 |
| Aug 20, 2026 | 4.96 | 5.07 | 4.88 | 4.93 | 4.93 | 1.02% | 38,385,240 |
| Aug 19, 2026 | 4.95 | 5.00 | 4.85 | 4.88 | 4.88 | -3.94% | 42,123,690 |
| Aug 18, 2026 | 5.20 | 5.24 | 5.02 | 5.08 | 5.08 | -1.17% | 47,606,400 |
| Aug 17, 2026 | 5.09 | 5.15 | 5.02 | 5.14 | 5.14 | 3.21% | 49,204,260 |
| Aug 14, 2026 | 5.00 | 5.05 | 4.91 | 4.98 | 4.98 | -0.60% | 42,173,266 |
| Aug 13, 2026 | 5.22 | 5.25 | 5.01 | 5.01 | 5.01 | -3.65% | 65,444,560 |
| Aug 12, 2026 | 5.18 | 5.23 | 5.09 | 5.20 | 5.20 | 1.17% | 59,352,610 |
| Aug 11, 2026 | 5.24 | 5.39 | 5.14 | 5.14 | 5.14 | -2.84% | 88,931,330 |