Yunnan Luoping Zinc&Electricity Co., Ltd. (SHE:002114)
China · Delayed Price · Currency is CNY 6.22
-0.17 (-2.66%)
Oct 27, 2026, 3:04 PM CST
SHE:002114 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.46 | 6.49 | 6.22 | 6.22 | 6.22 | -2.66% | 4,839,500 |
| Oct 26, 2026 | 6.47 | 6.53 | 6.31 | 6.39 | 6.39 | -2.14% | 4,618,800 |
| Oct 23, 2026 | 6.46 | 6.55 | 6.10 | 6.53 | 6.53 | 0.46% | 8,062,756 |
| Oct 22, 2026 | 6.69 | 6.76 | 6.50 | 6.50 | 6.50 | -2.84% | 4,806,900 |
| Oct 21, 2026 | 6.69 | 6.80 | 6.67 | 6.69 | 6.69 | 0.45% | 3,740,200 |
| Oct 20, 2026 | 6.69 | 6.73 | 6.59 | 6.66 | 6.66 | - | 4,225,800 |
| Oct 19, 2026 | 6.86 | 6.86 | 6.57 | 6.66 | 6.66 | -2.63% | 5,363,900 |
| Oct 16, 2026 | 6.85 | 6.96 | 6.75 | 6.84 | 6.84 | 2.09% | 5,956,000 |
| Oct 15, 2026 | 6.86 | 6.86 | 6.65 | 6.70 | 6.70 | -4.01% | 7,350,900 |
| Oct 14, 2026 | 7.08 | 7.18 | 6.96 | 6.98 | 6.98 | -1.55% | 5,925,200 |
| Oct 13, 2026 | 6.92 | 7.15 | 6.65 | 7.09 | 7.09 | 1.72% | 7,728,906 |
| Oct 12, 2026 | 7.22 | 7.23 | 6.94 | 6.97 | 6.97 | -3.33% | 6,069,100 |
| Oct 9, 2026 | 7.08 | 7.23 | 6.92 | 7.21 | 7.21 | 1.12% | 5,717,400 |
| Oct 8, 2026 | 7.19 | 7.27 | 7.06 | 7.13 | 7.13 | -0.70% | 5,179,800 |
| Sep 30, 2026 | 7.29 | 7.29 | 7.16 | 7.18 | 7.18 | -0.42% | 3,266,600 |
| Sep 29, 2026 | 7.13 | 7.26 | 7.06 | 7.21 | 7.21 | 1.26% | 6,728,543 |
| Sep 28, 2026 | 7.15 | 7.19 | 7.03 | 7.12 | 7.12 | -0.97% | 5,611,201 |
| Sep 24, 2026 | 7.20 | 7.27 | 7.14 | 7.19 | 7.19 | -0.69% | 5,107,500 |
| Sep 23, 2026 | 7.33 | 7.40 | 7.20 | 7.24 | 7.24 | -1.76% | 4,721,500 |
| Sep 22, 2026 | 7.35 | 7.45 | 7.31 | 7.37 | 7.37 | 0.27% | 4,762,405 |
| Sep 21, 2026 | 7.28 | 7.37 | 7.24 | 7.35 | 7.35 | 1.66% | 5,898,600 |
| Sep 18, 2026 | 7.30 | 7.41 | 7.23 | 7.23 | 7.23 | 0.28% | 9,998,700 |
| Sep 17, 2026 | 7.36 | 7.39 | 7.07 | 7.21 | 7.21 | -1.77% | 7,901,500 |
| Sep 16, 2026 | 7.19 | 7.41 | 7.13 | 7.34 | 7.34 | 2.23% | 9,764,700 |
| Sep 15, 2026 | 7.51 | 7.60 | 7.15 | 7.18 | 7.18 | -3.88% | 8,657,600 |
| Sep 14, 2026 | 7.56 | 7.59 | 7.40 | 7.47 | 7.47 | -1.32% | 6,219,507 |
| Sep 11, 2026 | 7.72 | 7.72 | 7.34 | 7.57 | 7.57 | -3.57% | 14,977,860 |
| Sep 10, 2026 | 7.92 | 8.10 | 7.82 | 7.85 | 7.85 | -1.75% | 11,583,100 |
| Sep 9, 2026 | 7.80 | 8.04 | 7.80 | 7.99 | 7.99 | 2.44% | 10,233,990 |
| Sep 8, 2026 | 7.69 | 7.94 | 7.68 | 7.80 | 7.80 | 2.36% | 7,717,787 |
| Sep 7, 2026 | 7.51 | 7.70 | 7.45 | 7.62 | 7.62 | 0.66% | 8,119,200 |
| Sep 4, 2026 | 7.75 | 7.78 | 7.51 | 7.57 | 7.57 | -1.56% | 7,805,900 |
| Sep 3, 2026 | 7.83 | 7.95 | 7.67 | 7.69 | 7.69 | -1.16% | 7,757,600 |
| Sep 2, 2026 | 7.85 | 7.97 | 7.68 | 7.78 | 7.78 | -2.38% | 10,020,800 |
| Sep 1, 2026 | 7.88 | 8.12 | 7.77 | 7.97 | 7.97 | 3.10% | 14,128,701 |
| Aug 31, 2026 | 7.63 | 7.75 | 7.52 | 7.73 | 7.73 | -0.51% | 6,937,600 |
| Aug 28, 2026 | 7.65 | 7.80 | 7.61 | 7.77 | 7.77 | 1.04% | 8,311,800 |
| Aug 27, 2026 | 7.60 | 7.74 | 7.59 | 7.69 | 7.69 | 0.26% | 7,649,600 |
| Aug 26, 2026 | 7.55 | 7.75 | 7.42 | 7.67 | 7.67 | 2.95% | 10,886,261 |
| Aug 25, 2026 | 7.33 | 7.50 | 7.29 | 7.45 | 7.45 | 0.13% | 7,643,401 |
| Aug 24, 2026 | 7.53 | 7.60 | 7.33 | 7.44 | 7.44 | 1.64% | 9,097,500 |
| Aug 21, 2026 | 7.17 | 7.33 | 7.09 | 7.32 | 7.32 | 1.81% | 7,095,500 |
| Aug 20, 2026 | 7.18 | 7.32 | 7.15 | 7.19 | 7.19 | 0.98% | 6,352,400 |
| Aug 19, 2026 | 7.32 | 7.32 | 7.11 | 7.12 | 7.12 | -3.52% | 6,644,400 |
| Aug 18, 2026 | 7.36 | 7.49 | 7.27 | 7.38 | 7.38 | 0.14% | 5,879,000 |
| Aug 17, 2026 | 7.30 | 7.37 | 7.23 | 7.37 | 7.37 | 1.52% | 5,167,400 |
| Aug 14, 2026 | 7.25 | 7.31 | 7.13 | 7.26 | 7.26 | 0.14% | 6,706,610 |
| Aug 13, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -2.68% | 7,334,100 |
| Aug 12, 2026 | 7.37 | 7.52 | 7.37 | 7.45 | 7.45 | 0.68% | 7,307,900 |
| Aug 11, 2026 | 7.50 | 7.64 | 7.38 | 7.40 | 7.40 | -3.39% | 11,655,900 |