Huludao Zinc Industry Co.,Ltd. (000751.SZ) SHZ
5.12
-0.08(-1.54%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
5.12
-0.08(-1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 5.21 | 5.12 | 5.12 | 5.24 | 5.06 | 32.84M |
| April 02, 2026 | 5.35 | 5.2 | 5.2 | 5.36 | 5.15 | 35.56M |
| April 01, 2026 | 5.4 | 5.34 | 5.34 | 5.44 | 5.29 | 33.31M |
| March 31, 2026 | 5.4 | 5.27 | 5.27 | 5.48 | 5.27 | 46.78M |
| March 30, 2026 | 5.31 | 5.42 | 5.42 | 5.45 | 5.28 | 53.48M |
| March 27, 2026 | 5.13 | 5.33 | 5.33 | 5.36 | 5.11 | 48.51M |
| March 26, 2026 | 5.34 | 5.21 | 5.21 | 5.37 | 5.18 | 45.76M |
| March 25, 2026 | 5.47 | 5.35 | 5.35 | 5.49 | 5.29 | 67.99M |
| March 24, 2026 | 5.18 | 5.27 | 5.27 | 5.28 | 5.02 | 73.96M |
| March 23, 2026 | 5.25 | 4.98 | 4.98 | 5.29 | 4.92 | 78.57M |
| March 20, 2026 | 5.58 | 5.35 | 5.35 | 5.64 | 5.35 | 52.57M |
| March 19, 2026 | 6.36 | 5.48 | 5.48 | 6.36 | 5.48 | 59.41M |
| March 18, 2026 | 5.95 | 5.89 | 5.89 | 5.97 | 5.78 | 54.26M |
| March 17, 2026 | 5.96 | 5.96 | 5.96 | 6.33 | 5.95 | 97.86M |
| March 16, 2026 | 6 | 5.94 | 5.94 | 6.07 | 5.78 | 75.78M |
| March 13, 2026 | 6.36 | 6.05 | 6.05 | 6.37 | 6.01 | 98.77M |
| March 12, 2026 | 6.35 | 6.41 | 6.41 | 6.55 | 6.3 | 90.73M |
| March 11, 2026 | 6.51 | 6.39 | 6.39 | 6.56 | 6.35 | 71.2M |
| March 10, 2026 | 6.64 | 6.53 | 6.53 | 6.66 | 6.51 | 36.54M |
| March 09, 2026 | 6.54 | 6.54 | 6.54 | 6.66 | 6.29 | 97.72M |
| March 06, 2026 | 6.64 | 6.66 | 6.66 | 6.81 | 6.48 | 91.35M |
| March 05, 2026 | 7.1 | 6.72 | 6.72 | 7.14 | 6.65 | 137.91M |
| March 04, 2026 | 6.48 | 6.96 | 6.96 | 7.1 | 6.48 | 109.47M |
| March 03, 2026 | 7.38 | 6.95 | 6.95 | 7.47 | 6.95 | 249.33M |
| March 02, 2026 | 7.39 | 7.68 | 7.68 | 7.8 | 6.83 | 321.76M |
| February 27, 2026 | 6.48 | 7.11 | 7.11 | 7.17 | 6.43 | 282.91M |
| February 26, 2026 | 6.84 | 6.52 | 6.52 | 6.88 | 6.49 | 269.34M |
| February 25, 2026 | 6.11 | 6.52 | 6.52 | 6.52 | 6.01 | 171.25M |
| February 24, 2026 | 5.85 | 5.93 | 5.93 | 6.16 | 5.8 | 186.12M |
| February 13, 2026 | 5.66 | 5.6 | 0 | 5.83 | 5.59 | 79.13M |
| February 12, 2026 | 5.7 | 5.68 | 0 | 5.82 | 5.65 | 96.06M |
| February 11, 2026 | 5.57 | 5.72 | 0 | 5.8 | 5.54 | 114.21M |
| February 10, 2026 | 5.73 | 5.57 | 0 | 5.77 | 5.56 | 82.41M |
| February 09, 2026 | 5.69 | 5.73 | 0 | 5.74 | 5.61 | 96.5M |
| February 06, 2026 | 5.43 | 5.57 | 0 | 5.65 | 5.38 | 120.06M |
| February 05, 2026 | 5.72 | 5.55 | 0 | 5.83 | 5.48 | 153.45M |
| February 04, 2026 | 6.26 | 5.85 | 0 | 6.26 | 5.71 | 201.64M |
| February 03, 2026 | 5.61 | 6.26 | 0 | 6.35 | 5.61 | 297.34M |
| February 02, 2026 | 6.19 | 6.19 | 0 | 6.19 | 6.19 | 8.82M |
| January 30, 2026 | 6.88 | 6.88 | 0 | 6.98 | 6.88 | 49.67M |
| January 29, 2026 | 7.77 | 7.64 | 0 | 7.82 | 6.96 | 413.49M |
| January 28, 2026 | 6.32 | 7.11 | 0 | 7.11 | 6.23 | 242.26M |
| January 27, 2026 | 6.24 | 6.46 | 0 | 6.73 | 5.95 | 377.27M |
| January 26, 2026 | 6.05 | 6.29 | 0 | 6.29 | 6.05 | 322.19M |
| January 23, 2026 | 5.28 | 5.72 | 0 | 5.72 | 5.24 | 212.69M |
| January 22, 2026 | 5.11 | 5.2 | 0 | 5.33 | 5.02 | 200.44M |
| January 21, 2026 | 5 | 5.2 | 0 | 5.28 | 4.95 | 259.26M |
| January 20, 2026 | 5.04 | 4.97 | 0 | 5.16 | 4.81 | 159.08M |
| January 19, 2026 | 4.74 | 5.04 | 0 | 5.16 | 4.72 | 248.05M |
| January 16, 2026 | 4.88 | 4.94 | 0 | 5.31 | 4.81 | 390.71M |
| January 15, 2026 | 4.42 | 4.83 | 0 | 4.83 | 4.37 | 242.45M |
| January 14, 2026 | 4.37 | 4.39 | 0 | 4.46 | 4.34 | 89.78M |
| January 13, 2026 | 4.35 | 4.37 | 0 | 4.49 | 4.32 | 91.8M |
| January 12, 2026 | 4.45 | 4.37 | 0 | 4.46 | 4.33 | 80.22M |
| January 09, 2026 | 4.25 | 4.4 | 0 | 4.43 | 4.22 | 101.91M |
| January 08, 2026 | 4.25 | 4.23 | 0 | 4.34 | 4.2 | 66.16M |
| January 07, 2026 | 4.29 | 4.28 | 0 | 4.37 | 4.25 | 74.94M |
| January 06, 2026 | 4.16 | 4.31 | 0 | 4.35 | 4.16 | 103.88M |
| January 05, 2026 | 4.11 | 4.12 | 0 | 4.16 | 4.08 | 51.14M |
| December 31, 2025 | 4.06 | 4.09 | 0 | 4.15 | 4.04 | 52.91M |