Huludao Zinc Industry Co.,Ltd. (SHE:000751)
China
· Delayed Price · Currency is CNY 6.56
+0.02 (0.31%)
Mar 10, 2026, 10:35 AM CST
Huludao Zinc Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.54 | 6.66 | 6.29 | 6.54 | 6.54 | -1.80% | 97,717,180 |
| Mar 6, 2026 | 6.64 | 6.81 | 6.48 | 6.66 | 6.66 | -0.89% | 90,524,290 |
| Mar 5, 2026 | 7.10 | 7.14 | 6.65 | 6.72 | 6.72 | -3.72% | 136,503,400 |
| Mar 4, 2026 | 6.58 | 7.10 | 6.58 | 6.98 | 6.98 | 0.43% | 138,840,600 |
| Mar 3, 2026 | 7.38 | 7.47 | 6.95 | 6.95 | 6.95 | -9.51% | 246,968,000 |
| Mar 2, 2026 | 7.39 | 7.80 | 6.83 | 7.68 | 7.68 | 8.02% | 319,322,800 |
| Feb 27, 2026 | 6.48 | 7.17 | 6.43 | 7.11 | 7.11 | 9.05% | 280,232,100 |
| Feb 26, 2026 | 6.84 | 6.88 | 6.49 | 6.52 | 6.52 | - | 269,344,300 |
| Feb 25, 2026 | 6.11 | 6.52 | 6.01 | 6.52 | 6.52 | 9.95% | 171,254,273 |
| Feb 24, 2026 | 5.85 | 6.16 | 5.80 | 5.93 | 5.93 | 5.89% | 186,124,600 |
| Feb 13, 2026 | 5.66 | 5.83 | 5.59 | 5.60 | 5.60 | -1.41% | 78,598,700 |
| Feb 12, 2026 | 5.70 | 5.82 | 5.65 | 5.68 | 5.68 | -0.70% | 96,056,980 |
| Feb 11, 2026 | 5.57 | 5.80 | 5.54 | 5.72 | 5.72 | 2.69% | 114,206,100 |
| Feb 10, 2026 | 5.73 | 5.77 | 5.56 | 5.57 | 5.57 | -2.79% | 82,405,790 |
| Feb 9, 2026 | 5.69 | 5.74 | 5.61 | 5.73 | 5.73 | 2.87% | 96,503,550 |
| Feb 6, 2026 | 5.43 | 5.65 | 5.38 | 5.57 | 5.57 | 0.36% | 119,154,200 |
| Feb 5, 2026 | 5.72 | 5.83 | 5.48 | 5.55 | 5.55 | -5.13% | 152,158,100 |
| Feb 4, 2026 | 6.26 | 6.26 | 5.71 | 5.85 | 5.85 | -6.55% | 201,635,800 |
| Feb 3, 2026 | 5.61 | 6.35 | 5.61 | 6.26 | 6.26 | 1.13% | 294,700,800 |
| Feb 2, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -10.03% | 8,816,400 |
| Jan 30, 2026 | 6.88 | 6.98 | 6.88 | 6.88 | 6.88 | -9.95% | 49,665,810 |
| Jan 29, 2026 | 7.77 | 7.82 | 6.96 | 7.64 | 7.64 | 7.45% | 413,485,600 |
| Jan 28, 2026 | 6.32 | 7.11 | 6.23 | 7.11 | 7.11 | 10.06% | 242,263,300 |
| Jan 27, 2026 | 6.24 | 6.73 | 5.95 | 6.46 | 6.46 | 2.70% | 375,377,900 |
| Jan 26, 2026 | 6.05 | 6.29 | 6.05 | 6.29 | 6.29 | 9.97% | 322,012,200 |
| Jan 23, 2026 | 5.28 | 5.72 | 5.24 | 5.72 | 5.72 | 10.00% | 212,693,565 |
| Jan 22, 2026 | 5.11 | 5.33 | 5.02 | 5.20 | 5.20 | - | 198,525,900 |
| Jan 21, 2026 | 5.00 | 5.28 | 4.95 | 5.20 | 5.20 | 4.63% | 259,263,600 |
| Jan 20, 2026 | 5.04 | 5.16 | 4.81 | 4.97 | 4.97 | -1.39% | 159,080,200 |
| Jan 19, 2026 | 4.74 | 5.16 | 4.72 | 5.04 | 5.04 | 2.02% | 248,052,500 |
| Jan 16, 2026 | 4.88 | 5.31 | 4.81 | 4.94 | 4.94 | 2.28% | 390,712,200 |
| Jan 15, 2026 | 4.42 | 4.83 | 4.37 | 4.83 | 4.83 | 10.02% | 241,056,200 |
| Jan 14, 2026 | 4.37 | 4.46 | 4.34 | 4.39 | 4.39 | 0.46% | 89,776,890 |
| Jan 13, 2026 | 4.35 | 4.49 | 4.32 | 4.37 | 4.37 | - | 91,803,020 |
| Jan 12, 2026 | 4.45 | 4.46 | 4.33 | 4.37 | 4.37 | -0.68% | 80,224,860 |
| Jan 9, 2026 | 4.25 | 4.43 | 4.22 | 4.40 | 4.40 | 4.02% | 101,908,300 |
| Jan 8, 2026 | 4.25 | 4.34 | 4.20 | 4.23 | 4.23 | -1.17% | 65,779,450 |
| Jan 7, 2026 | 4.29 | 4.37 | 4.25 | 4.28 | 4.28 | -0.70% | 74,936,570 |
| Jan 6, 2026 | 4.16 | 4.35 | 4.16 | 4.31 | 4.31 | 4.61% | 102,895,200 |
| Jan 5, 2026 | 4.11 | 4.16 | 4.08 | 4.12 | 4.12 | 0.73% | 51,138,170 |
| Dec 31, 2025 | 4.06 | 4.15 | 4.04 | 4.09 | 4.09 | 0.49% | 52,521,560 |
| Dec 30, 2025 | 4.00 | 4.11 | 3.98 | 4.07 | 4.07 | -0.25% | 45,963,120 |
| Dec 29, 2025 | 4.18 | 4.19 | 4.08 | 4.08 | 4.08 | -1.21% | 65,537,840 |
| Dec 26, 2025 | 4.02 | 4.13 | 4.02 | 4.13 | 4.13 | 3.51% | 76,712,830 |
| Dec 25, 2025 | 4.01 | 4.02 | 3.95 | 3.99 | 3.99 | -0.99% | 33,097,820 |
| Dec 24, 2025 | 4.04 | 4.08 | 4.01 | 4.03 | 4.03 | - | 39,329,331 |
| Dec 23, 2025 | 4.07 | 4.09 | 4.00 | 4.03 | 4.03 | -0.98% | 40,693,058 |
| Dec 22, 2025 | 4.01 | 4.10 | 4.01 | 4.07 | 4.07 | 1.50% | 63,691,590 |
| Dec 19, 2025 | 3.89 | 4.02 | 3.85 | 4.01 | 4.01 | 2.30% | 85,706,810 |
| Dec 18, 2025 | 3.74 | 4.14 | 3.72 | 3.92 | 3.92 | 4.26% | 104,993,600 |
| Dec 17, 2025 | 3.69 | 3.77 | 3.66 | 3.76 | 3.76 | 1.90% | 34,782,140 |
| Dec 16, 2025 | 3.78 | 3.81 | 3.67 | 3.69 | 3.69 | -3.40% | 36,131,870 |
| Dec 15, 2025 | 3.80 | 3.86 | 3.75 | 3.82 | 3.82 | -1.29% | 36,365,780 |
| Dec 12, 2025 | 3.97 | 4.00 | 3.85 | 3.87 | 3.87 | -0.26% | 54,449,249 |
| Dec 11, 2025 | 3.96 | 4.05 | 3.88 | 3.88 | 3.88 | -1.77% | 61,484,290 |
| Dec 10, 2025 | 3.93 | 3.98 | 3.90 | 3.95 | 3.95 | 0.77% | 37,883,850 |
| Dec 9, 2025 | 4.06 | 4.06 | 3.91 | 3.92 | 3.92 | -4.16% | 68,864,510 |
| Dec 8, 2025 | 4.12 | 4.13 | 4.02 | 4.09 | 4.09 | -0.97% | 66,530,050 |
| Dec 5, 2025 | 3.93 | 4.13 | 3.92 | 4.13 | 4.13 | 4.82% | 95,130,282 |
| Dec 4, 2025 | 4.01 | 4.09 | 3.93 | 3.94 | 3.94 | -1.25% | 60,850,470 |
| Dec 3, 2025 | 3.94 | 4.06 | 3.92 | 3.99 | 3.99 | 1.01% | 51,070,770 |
| Dec 2, 2025 | 3.97 | 4.00 | 3.89 | 3.95 | 3.95 | -1.50% | 40,729,980 |
| Dec 1, 2025 | 4.05 | 4.15 | 3.99 | 4.01 | 4.01 | 2.30% | 79,568,800 |
| Nov 28, 2025 | 3.87 | 3.95 | 3.82 | 3.92 | 3.92 | 1.03% | 41,613,940 |
| Nov 27, 2025 | 3.94 | 3.96 | 3.86 | 3.88 | 3.88 | -0.26% | 43,625,454 |
| Nov 26, 2025 | 3.95 | 4.07 | 3.89 | 3.89 | 3.89 | -1.27% | 53,127,678 |
| Nov 25, 2025 | 3.78 | 3.99 | 3.78 | 3.94 | 3.94 | 5.07% | 87,940,480 |
| Nov 24, 2025 | 3.78 | 3.83 | 3.66 | 3.75 | 3.75 | -0.79% | 61,196,800 |
| Nov 21, 2025 | 4.10 | 4.11 | 3.78 | 3.78 | 3.78 | -9.79% | 128,779,400 |
| Nov 20, 2025 | 4.30 | 4.38 | 4.16 | 4.19 | 4.19 | -2.56% | 126,421,300 |
| Nov 19, 2025 | 4.09 | 4.48 | 4.08 | 4.30 | 4.30 | 5.65% | 187,299,700 |
| Nov 18, 2025 | 4.27 | 4.29 | 4.03 | 4.07 | 4.07 | -5.35% | 86,365,590 |
| Nov 17, 2025 | 4.23 | 4.34 | 4.22 | 4.30 | 4.30 | - | 78,618,590 |
| Nov 14, 2025 | 4.19 | 4.51 | 4.16 | 4.30 | 4.30 | 1.42% | 117,488,700 |
| Nov 13, 2025 | 4.16 | 4.29 | 4.14 | 4.24 | 4.24 | 1.92% | 89,388,400 |
| Nov 12, 2025 | 4.13 | 4.26 | 4.08 | 4.16 | 4.16 | 0.24% | 79,663,840 |
| Nov 11, 2025 | 4.17 | 4.23 | 4.07 | 4.15 | 4.15 | 0.24% | 63,634,320 |
| Nov 10, 2025 | 4.09 | 4.23 | 4.07 | 4.14 | 4.14 | 1.72% | 76,625,940 |
| Nov 7, 2025 | 4.08 | 4.10 | 4.02 | 4.07 | 4.07 | -0.97% | 57,413,290 |
| Nov 6, 2025 | 3.97 | 4.12 | 3.93 | 4.11 | 4.11 | 3.53% | 101,390,300 |
| Nov 5, 2025 | 3.85 | 4.01 | 3.82 | 3.97 | 3.97 | 1.02% | 66,035,160 |
| Nov 4, 2025 | 3.93 | 4.04 | 3.86 | 3.93 | 3.93 | 0.26% | 76,325,250 |
| Nov 3, 2025 | 3.87 | 3.96 | 3.79 | 3.92 | 3.92 | 1.29% | 64,938,200 |
| Oct 31, 2025 | 3.92 | 4.01 | 3.86 | 3.87 | 3.87 | -1.02% | 47,122,880 |
| Oct 30, 2025 | 3.94 | 3.97 | 3.89 | 3.91 | 3.91 | -1.51% | 49,446,180 |
| Oct 29, 2025 | 3.81 | 3.98 | 3.80 | 3.97 | 3.97 | 4.20% | 80,341,170 |
| Oct 28, 2025 | 3.87 | 3.90 | 3.79 | 3.81 | 3.81 | -2.56% | 61,881,360 |
| Oct 27, 2025 | 3.93 | 3.95 | 3.86 | 3.91 | 3.91 | -1.26% | 93,386,550 |
| Oct 24, 2025 | 3.94 | 4.02 | 3.85 | 3.96 | 3.96 | 0.76% | 57,397,710 |
| Oct 23, 2025 | 3.84 | 3.94 | 3.78 | 3.93 | 3.93 | 2.08% | 53,836,240 |
| Oct 22, 2025 | 3.82 | 3.90 | 3.76 | 3.85 | 3.85 | -0.77% | 47,951,060 |
| Oct 21, 2025 | 3.93 | 3.94 | 3.87 | 3.88 | 3.88 | 0.52% | 42,684,470 |
| Oct 20, 2025 | 3.96 | 3.99 | 3.84 | 3.86 | 3.86 | -1.78% | 50,110,510 |
| Oct 17, 2025 | 3.98 | 4.12 | 3.92 | 3.93 | 3.93 | -0.25% | 72,582,320 |
| Oct 16, 2025 | 4.00 | 4.07 | 3.91 | 3.94 | 3.94 | -2.48% | 48,789,060 |
| Oct 15, 2025 | 4.06 | 4.11 | 4.00 | 4.04 | 4.04 | -0.74% | 72,634,690 |
| Oct 14, 2025 | 4.14 | 4.39 | 4.03 | 4.07 | 4.07 | 0.99% | 123,974,800 |
| Oct 13, 2025 | 3.81 | 4.07 | 3.77 | 4.03 | 4.03 | 2.03% | 89,777,590 |
| Oct 10, 2025 | 3.94 | 4.02 | 3.91 | 3.95 | 3.95 | -1.99% | 74,103,890 |
| Oct 9, 2025 | 3.97 | 4.03 | 3.91 | 4.03 | 4.03 | 3.60% | 116,774,100 |