Yunnan Luoping Zinc&Electricity Co., Ltd. (SHE:002114)
China · Delayed Price · Currency is CNY 6.44
+0.31 (5.06%)
Jul 14, 2026, 3:04 PM CST
SHE:002114 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 6.45 | 6.45 | 6.02 | 6.20 | - | 1.14% | 5,260,700 |
| Jul 13, 2026 | 6.50 | 6.50 | 6.11 | 6.13 | 6.13 | -5.40% | 9,337,000 |
| Jul 10, 2026 | 6.45 | 6.63 | 6.33 | 6.48 | 6.48 | 0.47% | 9,315,500 |
| Jul 9, 2026 | 6.45 | 6.53 | 6.16 | 6.45 | 6.45 | 0.31% | 9,259,000 |
| Jul 8, 2026 | 6.62 | 6.62 | 6.36 | 6.43 | 6.43 | -3.16% | 8,214,400 |
| Jul 7, 2026 | 6.88 | 6.92 | 6.60 | 6.64 | 6.64 | -4.05% | 9,257,800 |
| Jul 6, 2026 | 7.05 | 7.36 | 6.91 | 6.92 | 6.92 | -1.98% | 12,678,261 |
| Jul 3, 2026 | 7.41 | 7.41 | 7.06 | 7.06 | 7.06 | -2.62% | 13,569,700 |
| Jul 2, 2026 | 7.37 | 7.51 | 7.24 | 7.25 | 7.25 | -2.82% | 13,637,721 |
| Jul 1, 2026 | 7.25 | 7.66 | 7.25 | 7.46 | 7.46 | 3.18% | 17,926,601 |
| Jun 30, 2026 | 7.42 | 7.42 | 7.01 | 7.23 | 7.23 | -1.77% | 23,675,912 |
| Jun 29, 2026 | 6.80 | 7.49 | 6.80 | 7.36 | 7.36 | 8.08% | 31,539,090 |
| Jun 26, 2026 | 7.17 | 7.24 | 6.80 | 6.81 | 6.81 | -5.68% | 15,191,003 |
| Jun 25, 2026 | 7.53 | 7.72 | 7.19 | 7.22 | 7.22 | -5.00% | 16,677,650 |
| Jun 24, 2026 | 7.69 | 7.86 | 7.36 | 7.60 | 7.60 | -1.68% | 22,293,805 |
| Jun 23, 2026 | 8.32 | 8.44 | 7.66 | 7.73 | 7.73 | -6.19% | 36,482,410 |
| Jun 22, 2026 | 7.82 | 8.24 | 7.50 | 8.24 | 8.24 | 10.01% | 20,533,204 |
| Jun 18, 2026 | 7.67 | 7.95 | 7.41 | 7.49 | 7.49 | -2.60% | 14,065,100 |
| Jun 17, 2026 | 8.00 | 8.02 | 7.63 | 7.69 | 7.69 | -4.47% | 14,182,400 |
| Jun 16, 2026 | 7.73 | 8.33 | 7.70 | 8.05 | 8.05 | 3.07% | 16,333,900 |
| Jun 15, 2026 | 7.71 | 7.92 | 7.61 | 7.81 | 7.81 | 3.58% | 15,206,400 |
| Jun 12, 2026 | 7.29 | 7.80 | 7.23 | 7.54 | 7.54 | 5.45% | 15,849,587 |
| Jun 11, 2026 | 6.96 | 7.23 | 6.95 | 7.15 | 7.15 | 1.71% | 8,605,300 |
| Jun 10, 2026 | 7.11 | 7.17 | 6.88 | 7.03 | 7.03 | -2.90% | 6,952,700 |
| Jun 9, 2026 | 7.16 | 7.25 | 6.97 | 7.24 | 7.24 | 1.97% | 8,103,201 |
| Jun 8, 2026 | 7.27 | 7.42 | 6.94 | 7.10 | 7.10 | -5.33% | 9,879,500 |
| Jun 5, 2026 | 7.49 | 7.69 | 7.34 | 7.50 | 7.50 | - | 9,583,602 |
| Jun 4, 2026 | 7.96 | 7.97 | 7.42 | 7.50 | 7.50 | -6.25% | 14,871,149 |
| Jun 3, 2026 | 7.70 | 8.05 | 7.66 | 8.00 | 8.00 | 0.38% | 11,959,200 |
| Jun 2, 2026 | 8.03 | 8.06 | 7.70 | 7.97 | 7.97 | - | 9,068,300 |
| Jun 1, 2026 | 7.88 | 8.17 | 7.68 | 7.97 | 7.97 | 0.76% | 9,868,501 |
| May 29, 2026 | 8.33 | 8.60 | 7.89 | 7.91 | 7.91 | -4.58% | 13,100,701 |
| May 28, 2026 | 8.14 | 8.36 | 8.04 | 8.29 | 8.29 | 1.97% | 10,814,010 |
| May 27, 2026 | 8.68 | 8.68 | 8.12 | 8.13 | 8.13 | -6.66% | 14,938,800 |
| May 26, 2026 | 8.66 | 8.76 | 8.46 | 8.71 | 8.71 | -0.23% | 10,495,250 |
| May 25, 2026 | 8.84 | 9.05 | 8.66 | 8.73 | 8.73 | -0.46% | 11,598,600 |
| May 22, 2026 | 8.65 | 8.90 | 8.45 | 8.77 | 8.77 | 2.10% | 17,493,886 |
| May 21, 2026 | 8.87 | 9.50 | 8.54 | 8.59 | 8.59 | -1.60% | 25,955,900 |
| May 20, 2026 | 8.94 | 8.95 | 8.63 | 8.73 | 8.73 | -2.57% | 11,197,000 |
| May 19, 2026 | 9.14 | 9.17 | 8.73 | 8.96 | 8.96 | -1.43% | 15,690,100 |
| May 18, 2026 | 9.08 | 9.21 | 8.92 | 9.09 | 9.09 | -0.22% | 15,252,820 |
| May 15, 2026 | 9.58 | 9.59 | 9.04 | 9.11 | 9.11 | -5.30% | 23,561,367 |
| May 14, 2026 | 9.93 | 10.01 | 9.52 | 9.62 | 9.62 | -5.31% | 40,055,190 |
| May 13, 2026 | 9.41 | 10.16 | 9.41 | 10.16 | 10.16 | 9.96% | 26,485,230 |
| May 12, 2026 | 9.25 | 9.71 | 9.08 | 9.24 | 9.24 | - | 20,090,000 |
| May 11, 2026 | 9.47 | 9.48 | 8.51 | 9.24 | 9.24 | -2.22% | 19,006,400 |
| May 8, 2026 | 9.26 | 9.50 | 9.26 | 9.45 | 9.45 | 1.07% | 11,619,810 |
| May 7, 2026 | 9.25 | 9.39 | 9.22 | 9.35 | 9.35 | 1.19% | 11,921,400 |
| May 6, 2026 | 9.10 | 9.27 | 9.01 | 9.24 | 9.24 | 2.67% | 13,197,700 |
| Apr 30, 2026 | 9.09 | 9.26 | 8.97 | 9.00 | 9.00 | -1.75% | 8,666,800 |