Huludao Zinc Industry Co.,Ltd. (SHE:000751)
China · Delayed Price · Currency is CNY 5.19
+0.05 (0.97%)
Aug 24, 2026, 1:35 PM CST
Huludao Zinc Industry Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 5.28 | 5.34 | 5.15 | 5.29 | 5.29 | -0.19% | 97,235,090 |
| Aug 7, 2026 | 5.14 | 5.39 | 5.04 | 5.30 | 5.30 | 2.32% | 137,853,300 |
| Aug 6, 2026 | 5.29 | 5.44 | 5.06 | 5.18 | 5.18 | 1.17% | 178,270,400 |
| Aug 5, 2026 | 4.77 | 5.12 | 4.70 | 5.12 | 5.12 | 10.11% | 78,502,218 |
| Aug 4, 2026 | 4.56 | 4.66 | 4.53 | 4.65 | 4.65 | 2.42% | 41,596,741 |
| Aug 3, 2026 | 4.43 | 4.54 | 4.41 | 4.54 | 4.54 | 2.02% | 42,718,950 |
| 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 |