Yunnan Luoping Zinc&Electricity Co., Ltd. (SHE:002114)
China · Delayed Price · Currency is CNY 7.91
-0.38 (-4.58%)
May 29, 2026, 3:04 PM CST
SHE:002114 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 8.79 | 9.19 | 8.78 | 9.16 | 9.16 | 3.39% | 11,264,100 |
| Apr 28, 2026 | 9.00 | 9.09 | 8.78 | 8.86 | 8.86 | -2.42% | 8,642,400 |
| Apr 27, 2026 | 9.00 | 9.12 | 8.93 | 9.08 | 9.08 | 0.44% | 9,224,100 |
| Apr 24, 2026 | 8.79 | 9.12 | 8.75 | 9.04 | 9.04 | 1.80% | 12,146,200 |
| Apr 23, 2026 | 9.12 | 9.24 | 8.80 | 8.88 | 8.88 | -3.48% | 14,330,890 |
| Apr 22, 2026 | 8.97 | 9.46 | 8.90 | 9.20 | 9.20 | 1.88% | 18,631,400 |
| Apr 21, 2026 | 9.25 | 9.27 | 8.96 | 9.03 | 9.03 | -1.63% | 8,538,700 |
| Apr 20, 2026 | 9.07 | 9.32 | 9.01 | 9.18 | 9.18 | 3.03% | 13,924,400 |
| Apr 17, 2026 | 8.81 | 9.24 | 8.78 | 8.91 | 8.91 | 1.14% | 12,198,500 |
| Apr 16, 2026 | 8.65 | 8.84 | 8.57 | 8.81 | 8.81 | 2.32% | 9,381,500 |
| Apr 15, 2026 | 8.80 | 8.86 | 8.58 | 8.61 | 8.61 | -1.60% | 6,804,100 |
| Apr 14, 2026 | 8.75 | 8.77 | 8.62 | 8.75 | 8.75 | 0.69% | 7,331,900 |
| Apr 13, 2026 | 8.60 | 8.70 | 8.56 | 8.69 | 8.69 | 0.70% | 5,712,125 |
| Apr 10, 2026 | 8.64 | 8.73 | 8.59 | 8.63 | 8.63 | 0.70% | 6,518,270 |
| Apr 9, 2026 | 8.63 | 8.70 | 8.53 | 8.57 | 8.57 | -1.95% | 7,019,701 |
| Apr 8, 2026 | 8.68 | 8.74 | 8.57 | 8.74 | 8.74 | 3.31% | 9,290,202 |
| Apr 7, 2026 | 8.20 | 8.50 | 8.15 | 8.46 | 8.46 | 3.55% | 9,834,500 |
| Apr 3, 2026 | 8.42 | 8.44 | 8.16 | 8.17 | 8.17 | -2.97% | 9,182,901 |
| Apr 2, 2026 | 8.63 | 8.64 | 8.33 | 8.42 | 8.42 | -2.09% | 8,121,301 |
| Apr 1, 2026 | 8.75 | 8.81 | 8.52 | 8.60 | 8.60 | 0.47% | 7,211,400 |
| Mar 31, 2026 | 8.77 | 8.78 | 8.56 | 8.56 | 8.56 | -1.95% | 8,308,900 |
| Mar 30, 2026 | 8.65 | 8.77 | 8.58 | 8.73 | 8.73 | 1.39% | 10,153,000 |
| Mar 27, 2026 | 8.32 | 8.64 | 8.31 | 8.61 | 8.61 | 2.14% | 10,237,200 |
| Mar 26, 2026 | 8.58 | 8.67 | 8.39 | 8.43 | 8.43 | -2.09% | 9,390,700 |
| Mar 25, 2026 | 8.64 | 8.76 | 8.53 | 8.61 | 8.61 | 1.18% | 12,327,100 |
| Mar 24, 2026 | 8.23 | 8.53 | 8.07 | 8.51 | 8.51 | 6.24% | 16,922,600 |
| Mar 23, 2026 | 8.39 | 8.50 | 7.93 | 8.01 | 8.01 | -6.10% | 15,073,760 |
| Mar 20, 2026 | 8.77 | 8.95 | 8.53 | 8.53 | 8.53 | -2.40% | 10,864,300 |
| Mar 19, 2026 | 9.00 | 9.01 | 8.66 | 8.74 | 8.74 | -4.27% | 17,869,000 |
| Mar 18, 2026 | 9.16 | 9.17 | 8.95 | 9.13 | 9.13 | 0.22% | 11,922,600 |
| Mar 17, 2026 | 9.38 | 9.45 | 9.09 | 9.11 | 9.11 | -1.83% | 13,113,200 |