Huludao Zinc Industry Co.,Ltd. (SHE:000751)
China · Delayed Price · Currency is CNY 5.18
-0.14 (-2.63%)
May 29, 2026, 3:04 PM CST
Huludao Zinc Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.33 | 5.48 | 5.15 | 5.18 | 5.18 | -2.63% | 49,431,800 |
| May 28, 2026 | 5.21 | 5.36 | 5.08 | 5.32 | 5.32 | 1.53% | 55,623,700 |
| May 27, 2026 | 5.50 | 5.58 | 5.21 | 5.24 | 5.24 | -5.42% | 58,675,260 |
| May 26, 2026 | 5.41 | 5.58 | 5.28 | 5.54 | 5.54 | 1.47% | 63,211,550 |
| May 25, 2026 | 5.54 | 5.63 | 5.41 | 5.46 | 5.46 | -0.91% | 44,004,770 |
| May 22, 2026 | 5.35 | 5.59 | 5.23 | 5.51 | 5.51 | 5.15% | 64,586,752 |
| May 21, 2026 | 5.56 | 5.69 | 5.23 | 5.24 | 5.24 | -4.38% | 67,224,160 |
| May 20, 2026 | 5.53 | 5.55 | 5.33 | 5.48 | 5.48 | -1.97% | 49,295,450 |
| May 19, 2026 | 5.77 | 5.78 | 5.48 | 5.59 | 5.59 | -3.79% | 63,594,190 |
| May 18, 2026 | 5.74 | 5.85 | 5.63 | 5.81 | 5.81 | -0.17% | 47,564,450 |
| May 15, 2026 | 6.09 | 6.10 | 5.77 | 5.82 | 5.82 | -5.37% | 89,846,960 |
| May 14, 2026 | 6.31 | 6.47 | 6.15 | 6.15 | 6.15 | -3.15% | 86,245,530 |
| May 13, 2026 | 6.30 | 6.65 | 6.30 | 6.35 | 6.35 | 0.63% | 102,774,900 |
| May 12, 2026 | 6.52 | 6.56 | 6.28 | 6.31 | 6.31 | -2.17% | 88,377,000 |
| May 11, 2026 | 6.44 | 6.60 | 6.37 | 6.45 | 6.45 | - | 132,716,300 |
| 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% | 55,801,220 |
| 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% | 48,510,800 |
| 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% | 67,216,590 |
| 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% | 51,612,710 |
| 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 |