Huludao Zinc Industry Co.,Ltd. (SHE:000751)
China · Delayed Price · Currency is CNY 4.540
+0.090 (2.02%)
Aug 3, 2026, 3:04 PM CST
Huludao Zinc Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.40 | 4.48 | 4.38 | 4.45 | 4.45 | 2.53% | 43,619,460 |
| Jul 30, 2026 | 4.42 | 4.50 | 4.30 | 4.34 | 4.34 | -2.69% | 41,395,580 |
| Jul 29, 2026 | 4.36 | 4.47 | 4.28 | 4.46 | 4.46 | 2.29% | 39,867,920 |
| Jul 28, 2026 | 4.31 | 4.40 | 4.28 | 4.36 | 4.36 | -0.46% | 25,876,730 |
| Jul 27, 2026 | 4.31 | 4.38 | 4.27 | 4.38 | 4.38 | 2.82% | 32,835,990 |
| Jul 24, 2026 | 4.39 | 4.41 | 4.26 | 4.26 | 4.26 | -5.96% | 47,797,749 |
| Jul 23, 2026 | 4.33 | 4.55 | 4.30 | 4.53 | 4.53 | 4.14% | 57,317,290 |
| Jul 22, 2026 | 4.35 | 4.49 | 4.31 | 4.35 | 4.35 | -0.68% | 49,163,280 |
| Jul 21, 2026 | 4.24 | 4.40 | 4.02 | 4.38 | 4.38 | 3.30% | 54,627,730 |
| Jul 20, 2026 | 4.32 | 4.37 | 4.18 | 4.24 | 4.24 | -1.40% | 39,741,940 |
| Jul 17, 2026 | 4.44 | 4.46 | 4.24 | 4.30 | 4.30 | -4.23% | 46,559,880 |
| Jul 16, 2026 | 4.48 | 4.58 | 4.45 | 4.49 | 4.49 | -1.97% | 38,537,050 |
| Jul 15, 2026 | 4.73 | 4.74 | 4.55 | 4.58 | 4.58 | -3.58% | 53,689,800 |
| Jul 14, 2026 | 4.54 | 4.75 | 4.42 | 4.75 | 4.75 | 5.79% | 64,218,660 |
| Jul 13, 2026 | 4.76 | 4.76 | 4.48 | 4.49 | 4.49 | -7.23% | 59,500,950 |
| Jul 10, 2026 | 4.93 | 5.00 | 4.84 | 4.84 | 4.84 | -1.63% | 69,998,500 |
| Jul 9, 2026 | 4.84 | 4.95 | 4.64 | 4.92 | 4.92 | 1.65% | 67,185,442 |
| Jul 8, 2026 | 5.03 | 5.05 | 4.83 | 4.84 | 4.84 | -4.35% | 61,996,320 |
| Jul 7, 2026 | 5.16 | 5.34 | 5.01 | 5.06 | 5.06 | -4.17% | 74,993,741 |
| Jul 6, 2026 | 5.53 | 5.80 | 5.25 | 5.28 | 5.28 | -6.22% | 119,608,131 |
| Jul 3, 2026 | 5.97 | 6.19 | 5.61 | 5.63 | 5.63 | -3.76% | 131,436,798 |
| Jul 2, 2026 | 6.07 | 6.10 | 5.82 | 5.85 | 5.85 | -5.65% | 137,815,889 |
| Jul 1, 2026 | 6.09 | 6.43 | 6.05 | 6.20 | 6.20 | 1.31% | 190,102,389 |
| Jun 30, 2026 | 6.22 | 6.25 | 5.96 | 6.12 | 6.12 | -1.61% | 199,794,984 |
| Jun 29, 2026 | 5.76 | 6.22 | 5.74 | 6.22 | 6.22 | 10.09% | 153,961,084 |
| Jun 26, 2026 | 5.98 | 6.11 | 5.60 | 5.65 | 5.65 | -5.52% | 158,810,713 |
| Jun 25, 2026 | 5.93 | 6.34 | 5.90 | 5.98 | 5.98 | -2.92% | 221,156,309 |
| Jun 24, 2026 | 5.74 | 6.28 | 5.48 | 6.16 | 6.16 | 2.16% | 316,819,300 |
| Jun 23, 2026 | 6.24 | 6.24 | 5.89 | 6.03 | 6.03 | 6.35% | 317,005,935 |
| Jun 22, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | 10.10% | 32,773,148 |
| Jun 18, 2026 | 5.08 | 5.34 | 5.03 | 5.15 | 5.15 | 0.78% | 75,093,630 |
| Jun 17, 2026 | 5.23 | 5.28 | 5.07 | 5.11 | 5.11 | -2.85% | 65,083,100 |
| Jun 16, 2026 | 5.30 | 5.32 | 5.21 | 5.26 | 5.26 | -2.41% | 90,543,880 |
| Jun 15, 2026 | 5.20 | 5.39 | 5.12 | 5.39 | 5.39 | 5.89% | 146,621,100 |
| Jun 12, 2026 | 4.80 | 5.09 | 4.74 | 5.09 | 5.09 | 9.94% | 83,620,880 |
| Jun 11, 2026 | 4.50 | 4.70 | 4.48 | 4.63 | 4.63 | 1.54% | 46,803,400 |
| Jun 10, 2026 | 4.58 | 4.60 | 4.44 | 4.56 | 4.56 | -1.72% | 45,581,860 |
| Jun 9, 2026 | 4.66 | 4.67 | 4.49 | 4.64 | 4.64 | 1.53% | 42,707,050 |
| Jun 8, 2026 | 4.84 | 4.89 | 4.55 | 4.57 | 4.57 | -9.15% | 77,045,260 |
| Jun 5, 2026 | 5.08 | 5.17 | 4.98 | 5.03 | 5.03 | -2.33% | 50,932,710 |
| Jun 4, 2026 | 5.45 | 5.46 | 5.12 | 5.15 | 5.15 | -6.87% | 86,978,160 |
| Jun 3, 2026 | 5.38 | 5.61 | 5.31 | 5.53 | 5.53 | 2.60% | 80,960,900 |
| Jun 2, 2026 | 5.23 | 5.40 | 5.18 | 5.39 | 5.39 | 3.45% | 59,499,460 |
| Jun 1, 2026 | 5.15 | 5.32 | 5.11 | 5.21 | 5.21 | 0.77% | 38,781,630 |
| May 29, 2026 | 5.33 | 5.48 | 5.15 | 5.18 | 5.17 | -2.63% | 49,431,800 |
| May 28, 2026 | 5.21 | 5.36 | 5.08 | 5.32 | 5.31 | 1.53% | 55,623,700 |
| May 27, 2026 | 5.50 | 5.58 | 5.21 | 5.24 | 5.23 | -5.42% | 58,675,260 |
| May 26, 2026 | 5.41 | 5.58 | 5.28 | 5.54 | 5.53 | 1.47% | 63,211,550 |
| May 25, 2026 | 5.54 | 5.63 | 5.41 | 5.46 | 5.45 | -0.91% | 44,004,770 |
| May 22, 2026 | 5.35 | 5.59 | 5.23 | 5.51 | 5.50 | 5.15% | 64,586,750 |