Huludao Zinc Industry Co.,Ltd. (SHE:000751)
China
· Delayed Price · Currency is CNY 6.11
+0.18 (3.04%)
Apr 29, 2026, 3:04 PM CST
Huludao Zinc Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.81 | 6.19 | 5.78 | 6.11 | 6.11 | 3.04% | 102,834,100 |
| Apr 28, 2026 | 6.24 | 6.24 | 5.89 | 5.93 | 5.93 | -4.97% | 121,518,200 |
| Apr 27, 2026 | 6.44 | 6.54 | 6.16 | 6.24 | 6.24 | -4.59% | 139,615,900 |
| Apr 24, 2026 | 6.30 | 6.70 | 6.23 | 6.54 | 6.54 | -2.97% | 197,257,900 |
| Apr 23, 2026 | 6.40 | 6.84 | 6.20 | 6.74 | 6.74 | 6.48% | 319,278,200 |
| Apr 22, 2026 | 5.88 | 6.33 | 5.78 | 6.33 | 6.33 | 10.09% | 138,996,400 |
| Apr 21, 2026 | 5.90 | 5.95 | 5.66 | 5.75 | 5.75 | -2.38% | 79,011,450 |
| Apr 20, 2026 | 6.10 | 6.12 | 5.84 | 5.89 | 5.89 | 2.08% | 138,469,800 |
| Apr 17, 2026 | 5.63 | 6.03 | 5.63 | 5.77 | 5.77 | 5.29% | 174,917,000 |
| Apr 16, 2026 | 5.29 | 5.49 | 5.29 | 5.48 | 5.48 | 3.79% | 57,575,890 |
| Apr 15, 2026 | 5.48 | 5.52 | 5.26 | 5.28 | 5.28 | -2.58% | 45,010,170 |
| Apr 14, 2026 | 5.41 | 5.57 | 5.36 | 5.42 | 5.42 | 1.31% | 39,822,520 |
| Apr 13, 2026 | 5.28 | 5.36 | 5.26 | 5.35 | 5.35 | 0.94% | 26,471,490 |
| Apr 10, 2026 | 5.44 | 5.46 | 5.30 | 5.30 | 5.30 | -1.49% | 36,171,190 |
| Apr 9, 2026 | 5.45 | 5.45 | 5.33 | 5.38 | 5.38 | -2.36% | 36,975,340 |
| Apr 8, 2026 | 5.40 | 5.51 | 5.32 | 5.51 | 5.51 | 5.56% | 55,801,225 |
| Apr 7, 2026 | 5.13 | 5.24 | 5.07 | 5.22 | 5.22 | 1.95% | 28,564,920 |
| Apr 3, 2026 | 5.21 | 5.24 | 5.06 | 5.12 | 5.12 | -1.54% | 32,426,640 |
| Apr 2, 2026 | 5.35 | 5.36 | 5.15 | 5.20 | 5.20 | -2.62% | 35,031,300 |
| Apr 1, 2026 | 5.40 | 5.44 | 5.29 | 5.34 | 5.34 | 1.33% | 32,766,710 |
| Mar 31, 2026 | 5.40 | 5.48 | 5.27 | 5.27 | 5.27 | -2.77% | 46,402,130 |
| Mar 30, 2026 | 5.31 | 5.45 | 5.28 | 5.42 | 5.42 | 1.69% | 52,787,590 |
| Mar 27, 2026 | 5.13 | 5.36 | 5.11 | 5.33 | 5.33 | 2.30% | 48,510,805 |
| Mar 26, 2026 | 5.34 | 5.37 | 5.18 | 5.21 | 5.21 | -2.62% | 45,761,520 |
| Mar 25, 2026 | 5.47 | 5.49 | 5.29 | 5.35 | 5.35 | 1.52% | 67,216,598 |
| Mar 24, 2026 | 5.18 | 5.28 | 5.02 | 5.27 | 5.27 | 5.82% | 73,295,540 |
| Mar 23, 2026 | 5.25 | 5.29 | 4.92 | 4.98 | 4.98 | -6.92% | 77,674,610 |
| Mar 20, 2026 | 5.58 | 5.64 | 5.35 | 5.35 | 5.35 | -3.08% | 51,612,712 |
| Mar 19, 2026 | 5.73 | 5.79 | 5.48 | 5.52 | 5.52 | -6.28% | 64,816,900 |
| Mar 18, 2026 | 5.95 | 5.97 | 5.78 | 5.89 | 5.89 | -1.17% | 53,868,250 |
| Mar 17, 2026 | 5.96 | 6.33 | 5.95 | 5.96 | 5.96 | 0.34% | 96,689,820 |
| Mar 16, 2026 | 6.00 | 6.07 | 5.78 | 5.94 | 5.94 | -1.82% | 75,779,840 |
| Mar 13, 2026 | 6.36 | 6.37 | 6.01 | 6.05 | 6.05 | -5.62% | 98,123,550 |
| Mar 12, 2026 | 6.35 | 6.55 | 6.30 | 6.41 | 6.41 | 0.31% | 89,498,328 |
| Mar 11, 2026 | 6.51 | 6.56 | 6.35 | 6.39 | 6.39 | -1.84% | 71,200,474 |
| Mar 10, 2026 | 6.61 | 6.66 | 6.48 | 6.51 | 6.51 | -0.46% | 67,437,364 |
| 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 |