Yunnan Luoping Zinc&Electricity Co., Ltd. (SHE:002114)
China · Delayed Price · Currency is CNY 10.12
0.00 (0.00%)
At close: Mar 6, 2026
SHE:002114 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.01 | 10.22 | 9.89 | 10.12 | 10.12 | - | 14,484,700 |
| Mar 5, 2026 | 10.29 | 10.35 | 10.05 | 10.12 | 10.12 | 0.20% | 17,980,100 |
| Mar 4, 2026 | 9.68 | 10.33 | 9.61 | 10.10 | 10.10 | 0.90% | 24,763,050 |
| Mar 3, 2026 | 10.46 | 10.52 | 9.96 | 10.01 | 10.01 | -6.80% | 34,500,630 |
| Mar 2, 2026 | 10.87 | 11.06 | 10.23 | 10.74 | 10.74 | -0.65% | 50,783,000 |
| Feb 27, 2026 | 10.32 | 10.90 | 10.25 | 10.81 | 10.81 | 4.85% | 39,497,310 |
| Feb 26, 2026 | 10.58 | 10.64 | 10.24 | 10.31 | 10.31 | -3.46% | 44,644,600 |
| Feb 25, 2026 | 9.82 | 10.68 | 9.75 | 10.68 | 10.68 | 9.99% | 29,584,600 |
| Feb 24, 2026 | 9.48 | 9.90 | 9.46 | 9.71 | 9.71 | 4.30% | 19,117,500 |
| Feb 13, 2026 | 9.35 | 9.50 | 9.25 | 9.31 | 9.31 | -1.38% | 11,570,700 |
| Feb 12, 2026 | 9.55 | 9.66 | 9.36 | 9.44 | 9.44 | -1.26% | 15,184,200 |
| Feb 11, 2026 | 9.40 | 9.66 | 9.38 | 9.56 | 9.56 | 1.70% | 13,957,500 |
| Feb 10, 2026 | 9.52 | 9.54 | 9.36 | 9.40 | 9.40 | -1.36% | 11,159,099 |
| Feb 9, 2026 | 9.65 | 9.67 | 9.46 | 9.53 | 9.53 | 0.74% | 13,480,399 |
| Feb 6, 2026 | 9.20 | 9.62 | 9.15 | 9.46 | 9.46 | 1.28% | 16,658,790 |
| Feb 5, 2026 | 9.60 | 9.66 | 9.24 | 9.34 | 9.34 | -3.71% | 17,152,500 |
| Feb 4, 2026 | 9.84 | 9.90 | 9.52 | 9.70 | 9.70 | -0.10% | 15,773,927 |
| Feb 3, 2026 | 9.79 | 9.84 | 9.56 | 9.71 | 9.71 | 1.89% | 22,907,000 |
| Feb 2, 2026 | 9.60 | 9.89 | 9.51 | 9.53 | 9.53 | -5.64% | 32,289,730 |
| Jan 30, 2026 | 10.34 | 10.35 | 9.81 | 10.10 | 10.10 | -7.25% | 53,584,590 |
| Jan 29, 2026 | 11.40 | 11.96 | 10.63 | 10.89 | 10.89 | -4.64% | 79,446,120 |
| Jan 28, 2026 | 10.38 | 11.42 | 10.18 | 11.42 | 11.42 | 10.02% | 48,782,604 |
| Jan 27, 2026 | 10.40 | 10.71 | 10.12 | 10.38 | 10.38 | -3.44% | 41,825,385 |
| Jan 26, 2026 | 10.85 | 11.10 | 10.56 | 10.75 | 10.75 | 1.51% | 56,307,640 |
| Jan 23, 2026 | 10.23 | 10.73 | 10.16 | 10.59 | 10.59 | 4.44% | 45,131,430 |
| Jan 22, 2026 | 9.96 | 10.18 | 9.73 | 10.14 | 10.14 | 1.71% | 28,232,510 |
| Jan 21, 2026 | 9.80 | 10.08 | 9.66 | 9.97 | 9.97 | 1.01% | 29,831,200 |
| Jan 20, 2026 | 9.94 | 10.26 | 9.58 | 9.87 | 9.87 | -0.50% | 34,701,470 |
| Jan 19, 2026 | 9.83 | 10.13 | 9.58 | 9.92 | 9.92 | 1.95% | 52,024,600 |
| Jan 16, 2026 | 10.28 | 11.17 | 9.69 | 9.73 | 9.73 | -4.14% | 93,811,063 |
| Jan 15, 2026 | 9.29 | 10.15 | 9.23 | 10.15 | 10.15 | 9.97% | 45,558,050 |
| Jan 14, 2026 | 9.11 | 9.35 | 9.10 | 9.23 | 9.23 | 0.65% | 28,952,400 |
| Jan 13, 2026 | 9.15 | 9.38 | 9.01 | 9.17 | 9.17 | 0.77% | 27,750,240 |
| Jan 12, 2026 | 9.25 | 9.33 | 8.97 | 9.10 | 9.10 | -0.22% | 29,144,560 |
| Jan 9, 2026 | 8.87 | 9.14 | 8.83 | 9.12 | 9.12 | 3.17% | 25,780,630 |
| Jan 8, 2026 | 8.65 | 9.02 | 8.60 | 8.84 | 8.84 | 1.26% | 27,920,300 |
| Jan 7, 2026 | 8.72 | 8.83 | 8.63 | 8.73 | 8.73 | 0.34% | 18,246,700 |
| Jan 6, 2026 | 8.55 | 8.82 | 8.53 | 8.70 | 8.70 | 2.96% | 19,517,030 |
| Jan 5, 2026 | 8.53 | 8.59 | 8.44 | 8.45 | 8.45 | 0.36% | 12,486,400 |
| Dec 31, 2025 | 8.58 | 8.58 | 8.39 | 8.42 | 8.42 | -0.82% | 11,758,600 |
| Dec 30, 2025 | 8.44 | 8.57 | 8.30 | 8.49 | 8.49 | -0.82% | 14,087,000 |
| Dec 29, 2025 | 8.73 | 8.89 | 8.41 | 8.56 | 8.56 | -0.70% | 18,032,600 |
| Dec 26, 2025 | 8.41 | 8.65 | 8.38 | 8.62 | 8.62 | 3.36% | 22,302,500 |
| Dec 25, 2025 | 8.38 | 8.38 | 8.23 | 8.34 | 8.34 | -0.36% | 11,851,700 |
| Dec 24, 2025 | 8.55 | 8.56 | 8.34 | 8.37 | 8.37 | -0.71% | 13,322,820 |
| Dec 23, 2025 | 8.49 | 8.56 | 8.34 | 8.43 | 8.43 | -0.71% | 15,045,260 |
| Dec 22, 2025 | 8.43 | 8.59 | 8.37 | 8.49 | 8.49 | 1.31% | 17,935,100 |
| Dec 19, 2025 | 8.16 | 8.40 | 8.06 | 8.38 | 8.38 | 2.44% | 19,453,260 |
| Dec 18, 2025 | 7.99 | 8.43 | 7.93 | 8.18 | 8.18 | 1.74% | 23,860,420 |
| Dec 17, 2025 | 7.90 | 8.08 | 7.62 | 8.04 | 8.04 | 3.08% | 20,310,000 |