Yunnan Luoping Zinc&Electricity Co., Ltd. (SHE:002114)
China · Delayed Price · Currency is CNY 10.59
+0.45 (4.44%)
At close: Jan 23, 2026
SHE:002114 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 8.07 | 8.12 | 7.75 | 7.80 | 7.80 | -4.18% | 20,787,400 |
| Dec 15, 2025 | 7.98 | 8.25 | 7.82 | 8.14 | 8.14 | 0.49% | 18,811,750 |
| Dec 12, 2025 | 8.43 | 8.55 | 8.09 | 8.10 | 8.10 | -1.22% | 26,082,000 |
| Dec 11, 2025 | 8.61 | 8.67 | 8.18 | 8.20 | 8.20 | -5.53% | 32,677,000 |
| Dec 10, 2025 | 8.63 | 9.20 | 8.59 | 8.68 | 8.68 | 1.17% | 35,614,700 |
| Dec 9, 2025 | 9.04 | 9.05 | 8.57 | 8.58 | 8.58 | -5.92% | 40,091,800 |
| Dec 8, 2025 | 9.34 | 9.41 | 9.03 | 9.12 | 9.12 | -2.88% | 48,069,490 |
| Dec 5, 2025 | 9.04 | 9.48 | 8.91 | 9.39 | 9.39 | 4.22% | 57,174,280 |
| Dec 4, 2025 | 9.37 | 9.65 | 8.95 | 9.01 | 9.01 | -1.74% | 58,338,590 |
| Dec 3, 2025 | 9.11 | 9.58 | 8.78 | 9.17 | 9.17 | 3.85% | 68,241,310 |
| Dec 2, 2025 | 8.98 | 9.26 | 8.75 | 8.83 | 8.83 | -2.11% | 78,160,556 |
| Dec 1, 2025 | 8.19 | 9.02 | 8.19 | 9.02 | 9.02 | 10.00% | 56,544,840 |
| Nov 28, 2025 | 8.14 | 8.30 | 7.92 | 8.20 | 8.20 | -6.29% | 63,131,960 |
| Nov 27, 2025 | 9.87 | 10.10 | 8.75 | 8.75 | 8.75 | -9.98% | 59,604,830 |
| Nov 26, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 9.95% | 9,302,161 |
| Nov 25, 2025 | 8.40 | 8.84 | 8.36 | 8.84 | 8.84 | 9.95% | 11,449,320 |
| Nov 24, 2025 | 7.65 | 8.04 | 7.44 | 8.04 | 8.04 | 6.07% | 17,430,590 |
| Nov 21, 2025 | 8.27 | 8.34 | 7.58 | 7.58 | 7.58 | -9.76% | 26,376,620 |
| Nov 20, 2025 | 8.30 | 8.66 | 8.26 | 8.40 | 8.40 | -0.24% | 25,393,400 |
| Nov 19, 2025 | 8.37 | 8.79 | 8.20 | 8.42 | 8.42 | 0.60% | 34,700,080 |
| Nov 18, 2025 | 8.65 | 8.68 | 8.30 | 8.37 | 8.37 | -3.68% | 14,067,700 |
| Nov 17, 2025 | 8.73 | 8.78 | 8.56 | 8.69 | 8.69 | 0.12% | 9,750,500 |
| Nov 14, 2025 | 8.58 | 8.82 | 8.51 | 8.68 | 8.68 | 0.23% | 12,790,650 |
| Nov 13, 2025 | 8.46 | 8.71 | 8.42 | 8.66 | 8.66 | 3.10% | 13,852,800 |