Yunnan Luoping Zinc&Electricity Co., Ltd. (SHE:002114)
China · Delayed Price · Currency is CNY 7.44
+0.12 (1.64%)
Aug 24, 2026, 3:04 PM CST
SHE:002114 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 7.30 | 7.77 | 7.23 | 7.66 | 7.66 | 6.09% | 15,782,400 |
| Aug 7, 2026 | 7.16 | 7.25 | 7.07 | 7.22 | 7.22 | 1.12% | 11,379,400 |
| Aug 6, 2026 | 7.19 | 7.26 | 7.03 | 7.14 | 7.14 | 0.56% | 11,720,473 |
| Aug 5, 2026 | 6.91 | 7.17 | 6.91 | 7.10 | 7.10 | 3.50% | 11,996,374 |
| Aug 4, 2026 | 6.81 | 6.91 | 6.74 | 6.86 | 6.86 | 1.33% | 6,406,467 |
| Aug 3, 2026 | 6.55 | 6.78 | 6.46 | 6.77 | 6.77 | 3.36% | 6,482,500 |
| Jul 31, 2026 | 6.54 | 6.58 | 6.47 | 6.55 | 6.55 | 2.34% | 5,821,200 |
| Jul 30, 2026 | 6.48 | 6.63 | 6.37 | 6.40 | 6.40 | -1.23% | 7,233,500 |
| Jul 29, 2026 | 6.31 | 6.51 | 6.28 | 6.48 | 6.48 | 2.69% | 8,178,200 |
| Jul 28, 2026 | 6.23 | 6.34 | 6.17 | 6.31 | 6.31 | 0.80% | 5,500,300 |
| Jul 27, 2026 | 6.11 | 6.31 | 6.10 | 6.26 | 6.26 | 2.62% | 5,796,300 |
| Jul 24, 2026 | 6.26 | 6.26 | 6.06 | 6.10 | 6.10 | -3.79% | 5,981,900 |
| Jul 23, 2026 | 6.06 | 6.36 | 6.00 | 6.34 | 6.34 | 5.14% | 9,632,100 |
| Jul 22, 2026 | 6.04 | 6.23 | 6.00 | 6.03 | 6.03 | -1.47% | 7,887,300 |
| Jul 21, 2026 | 6.00 | 6.12 | 5.63 | 6.12 | 6.12 | 2.00% | 10,845,900 |
| Jul 20, 2026 | 6.24 | 6.36 | 5.87 | 6.00 | 6.00 | -1.96% | 9,639,002 |
| Jul 17, 2026 | 6.36 | 6.41 | 6.05 | 6.12 | 6.12 | -3.32% | 8,471,100 |
| Jul 16, 2026 | 6.26 | 6.43 | 6.20 | 6.33 | 6.33 | -0.47% | 5,413,900 |
| Jul 15, 2026 | 6.38 | 6.48 | 6.31 | 6.36 | 6.36 | -1.24% | 6,372,000 |
| Jul 14, 2026 | 6.10 | 6.44 | 6.02 | 6.44 | 6.44 | 5.06% | 10,148,900 |
| 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 |