Huludao Zinc Industry Co., Ltd. Class A 000751
SZSE · China · Distribution Services
CNY 4.39+0.01 (+0.23%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.39 | +0.23% | CNY 4.38 | CNY 4.41 | CNY 4.36 | 12.45M |
| 2026-09-29 | CNY 4.38 | +0.69% | CNY 4.32 | CNY 4.42 | CNY 4.32 | 14.42M |
| 2026-09-28 | CNY 4.35 | -2.25% | CNY 4.45 | CNY 4.45 | CNY 4.33 | 17.52M |
| 2026-09-24 | CNY 4.45 | -2.84% | CNY 4.54 | CNY 4.55 | CNY 4.44 | 20.99M |
| 2026-09-23 | CNY 4.58 | -1.93% | CNY 4.66 | CNY 4.68 | CNY 4.57 | 18.98M |
| 2026-09-22 | CNY 4.67 | -0.43% | CNY 4.69 | CNY 4.73 | CNY 4.65 | 26.27M |
| 2026-09-21 | CNY 4.69 | +1.30% | CNY 4.65 | CNY 4.69 | CNY 4.62 | 25.01M |
| 2026-09-18 | CNY 4.63 | +0.87% | CNY 4.64 | CNY 4.67 | CNY 4.60 | 21.05M |
| 2026-09-17 | CNY 4.59 | -2.55% | CNY 4.67 | CNY 4.71 | CNY 4.55 | 28.31M |
| 2026-09-16 | CNY 4.71 | +2.39% | CNY 4.60 | CNY 4.75 | CNY 4.57 | 30.22M |
| 2026-09-15 | CNY 4.60 | -1.92% | CNY 4.68 | CNY 4.68 | CNY 4.58 | 24.57M |
| 2026-09-14 | CNY 4.69 | -1.68% | CNY 4.69 | CNY 4.76 | CNY 4.67 | 26.19M |
| 2026-09-11 | CNY 4.77 | -5.36% | CNY 4.88 | CNY 4.90 | CNY 4.62 | 70.67M |
| 2026-09-10 | CNY 5.04 | -1.56% | CNY 5.12 | CNY 5.16 | CNY 5.04 | 38.50M |
| 2026-09-09 | CNY 5.12 | +0.79% | CNY 5.10 | CNY 5.25 | CNY 5.06 | 62.69M |
| 2026-09-08 | CNY 5.08 | +3.46% | CNY 4.97 | CNY 5.17 | CNY 4.94 | 70.60M |
| 2026-09-07 | CNY 4.91 | -0.81% | CNY 4.91 | CNY 4.93 | CNY 4.85 | 32.76M |
| 2026-09-04 | CNY 4.95 | -3.13% | CNY 5.17 | CNY 5.17 | CNY 4.91 | 66.15M |
| 2026-09-03 | CNY 5.11 | -0.58% | CNY 5.18 | CNY 5.19 | CNY 5.08 | 42.42M |
| 2026-09-02 | CNY 5.14 | -2.65% | CNY 5.16 | CNY 5.20 | CNY 4.98 | 73.24M |
| 2026-09-01 | CNY 5.28 | +2.13% | CNY 5.33 | CNY 5.44 | CNY 5.25 | 77.44M |
| 2026-08-31 | CNY 5.17 | -2.45% | CNY 5.13 | CNY 5.19 | CNY 5.02 | 61.49M |
| 2026-08-28 | CNY 5.30 | -0.19% | CNY 5.21 | CNY 5.34 | CNY 5.13 | 93.61M |
| 2026-08-27 | CNY 5.31 | +1.14% | CNY 5.18 | CNY 5.33 | CNY 5.16 | 88.01M |
| 2026-08-26 | CNY 5.25 | +2.34% | CNY 5.13 | CNY 5.33 | CNY 5.12 | 91.83M |
| 2026-08-25 | CNY 5.13 | -3.02% | CNY 5.22 | CNY 5.30 | CNY 5.05 | 84.83M |
| 2026-08-24 | CNY 5.29 | +2.92% | CNY 5.24 | CNY 5.38 | CNY 5.17 | 125.20M |
| 2026-08-21 | CNY 5.14 | +4.26% | CNY 4.90 | CNY 5.15 | CNY 4.87 | 69.65M |
| 2026-08-20 | CNY 4.93 | +1.02% | CNY 4.96 | CNY 5.07 | CNY 4.88 | 38.39M |
| 2026-08-19 | CNY 4.88 | -3.94% | CNY 4.95 | CNY 5.00 | CNY 4.85 | 42.12M |
| 2026-08-18 | CNY 5.08 | -1.17% | CNY 5.20 | CNY 5.24 | CNY 5.02 | 47.61M |
| 2026-08-17 | CNY 5.14 | +3.21% | CNY 5.09 | CNY 5.15 | CNY 5.02 | 49.20M |
| 2026-08-14 | CNY 4.98 | -0.60% | CNY 5.00 | CNY 5.05 | CNY 4.91 | 42.17M |
| 2026-08-13 | CNY 5.01 | -3.65% | CNY 5.22 | CNY 5.25 | CNY 5.01 | 65.44M |
| 2026-08-12 | CNY 5.20 | +1.17% | CNY 5.18 | CNY 5.23 | CNY 5.09 | 59.35M |
| 2026-08-11 | CNY 5.14 | -2.84% | CNY 5.24 | CNY 5.39 | CNY 5.14 | 88.93M |
| 2026-08-10 | CNY 5.29 | -0.19% | CNY 5.28 | CNY 5.34 | CNY 5.15 | 97.24M |
| 2026-08-07 | CNY 5.30 | +2.32% | CNY 5.14 | CNY 5.39 | CNY 5.04 | 137.85M |
| 2026-08-06 | CNY 5.18 | +1.17% | CNY 5.29 | CNY 5.44 | CNY 5.06 | 178.27M |
| 2026-08-05 | CNY 5.12 | +10.11% | CNY 4.77 | CNY 5.12 | CNY 4.70 | 78.50M |
| 2026-08-04 | CNY 4.65 | +2.42% | CNY 4.56 | CNY 4.66 | CNY 4.53 | 41.58M |
| 2026-08-03 | CNY 4.54 | +2.02% | CNY 4.43 | CNY 4.54 | CNY 4.41 | 42.72M |
| 2026-07-31 | CNY 4.45 | +2.53% | CNY 4.40 | CNY 4.48 | CNY 4.38 | 43.61M |
| 2026-07-30 | CNY 4.34 | -2.69% | CNY 4.42 | CNY 4.50 | CNY 4.30 | 41.40M |
| 2026-07-29 | CNY 4.46 | +2.29% | CNY 4.36 | CNY 4.47 | CNY 4.28 | 39.87M |
| 2026-07-28 | CNY 4.36 | -0.46% | CNY 4.31 | CNY 4.40 | CNY 4.28 | 25.88M |
| 2026-07-27 | CNY 4.38 | +2.82% | CNY 4.31 | CNY 4.38 | CNY 4.27 | 32.84M |
| 2026-07-24 | CNY 4.26 | -5.96% | CNY 4.39 | CNY 4.41 | CNY 4.26 | 47.79M |
| 2026-07-23 | CNY 4.53 | +4.14% | CNY 4.33 | CNY 4.55 | CNY 4.30 | 57.29M |
| 2026-07-22 | CNY 4.35 | -0.68% | CNY 4.35 | CNY 4.49 | CNY 4.31 | 49.16M |
| 2026-07-21 | CNY 4.38 | +3.30% | CNY 4.24 | CNY 4.40 | CNY 4.02 | 54.63M |
| 2026-07-20 | CNY 4.24 | -1.40% | CNY 4.32 | CNY 4.37 | CNY 4.18 | 39.74M |
| 2026-07-17 | CNY 4.30 | -4.23% | CNY 4.44 | CNY 4.46 | CNY 4.24 | 46.55M |
| 2026-07-16 | CNY 4.49 | -1.97% | CNY 4.48 | CNY 4.58 | CNY 4.45 | 38.54M |
| 2026-07-15 | CNY 4.58 | -3.58% | CNY 4.73 | CNY 4.74 | CNY 4.55 | 53.69M |
| 2026-07-14 | CNY 4.75 | +5.79% | CNY 4.54 | CNY 4.75 | CNY 4.42 | 64.22M |
| 2026-07-13 | CNY 4.49 | -7.23% | CNY 4.76 | CNY 4.76 | CNY 4.48 | 59.50M |
| 2026-07-10 | CNY 4.84 | -1.63% | CNY 4.93 | CNY 5.00 | CNY 4.84 | 70.00M |
| 2026-07-09 | CNY 4.92 | +1.65% | CNY 4.84 | CNY 4.95 | CNY 4.64 | 67.19M |
| 2026-07-08 | CNY 4.84 | -4.35% | CNY 5.03 | CNY 5.05 | CNY 4.83 | 62.00M |
| 2026-07-07 | CNY 5.06 | -4.17% | CNY 5.16 | CNY 5.34 | CNY 5.01 | 74.99M |
| 2026-07-06 | CNY 5.28 | -6.22% | CNY 5.53 | CNY 5.80 | CNY 5.25 | 119.61M |
| 2026-07-03 | CNY 5.63 | -3.76% | CNY 5.97 | CNY 6.19 | CNY 5.61 | 131.44M |
| 2026-07-02 | CNY 5.85 | -5.65% | CNY 6.07 | CNY 6.10 | CNY 5.82 | 137.82M |
| 2026-07-01 | CNY 6.20 | +1.31% | CNY 6.09 | CNY 6.43 | CNY 6.05 | 190.10M |
| 2026-06-30 | CNY 6.12 | -1.61% | CNY 6.22 | CNY 6.25 | CNY 5.96 | 199.79M |
| 2026-06-29 | CNY 6.22 | +10.09% | CNY 5.76 | CNY 6.22 | CNY 5.74 | 153.96M |
| 2026-06-26 | CNY 5.65 | -5.52% | CNY 5.98 | CNY 6.11 | CNY 5.60 | 158.81M |
| 2026-06-25 | CNY 5.98 | -2.92% | CNY 5.93 | CNY 6.34 | CNY 5.90 | 221.16M |
| 2026-06-24 | CNY 6.16 | +2.16% | CNY 5.74 | CNY 6.28 | CNY 5.48 | 316.82M |
| 2026-06-23 | CNY 6.03 | +6.35% | CNY 6.24 | CNY 6.24 | CNY 5.89 | 317.01M |
| 2026-06-22 | CNY 5.67 | +10.10% | CNY 5.67 | CNY 5.67 | CNY 5.67 | 32.77M |
| 2026-06-18 | CNY 5.15 | +0.78% | CNY 5.08 | CNY 5.34 | CNY 5.03 | 75.09M |
| 2026-06-17 | CNY 5.11 | -2.85% | CNY 5.23 | CNY 5.28 | CNY 5.07 | 65.08M |
| 2026-06-16 | CNY 5.26 | -2.41% | CNY 5.30 | CNY 5.32 | CNY 5.21 | 90.54M |
| 2026-06-15 | CNY 5.39 | +5.89% | CNY 5.20 | CNY 5.39 | CNY 5.12 | 146.62M |
| 2026-06-12 | CNY 5.09 | +9.94% | CNY 4.80 | CNY 5.09 | CNY 4.74 | 83.62M |
| 2026-06-11 | CNY 4.63 | +1.54% | CNY 4.50 | CNY 4.70 | CNY 4.48 | 46.80M |
| 2026-06-10 | CNY 4.56 | -1.72% | CNY 4.58 | CNY 4.60 | CNY 4.44 | 45.58M |
| 2026-06-09 | CNY 4.64 | +1.53% | CNY 4.66 | CNY 4.67 | CNY 4.49 | 42.71M |
| 2026-06-08 | CNY 4.57 | -9.15% | CNY 4.84 | CNY 4.89 | CNY 4.55 | 77.05M |
| 2026-06-05 | CNY 5.03 | -2.33% | CNY 5.08 | CNY 5.17 | CNY 4.98 | 50.93M |
| 2026-06-04 | CNY 5.15 | -6.87% | CNY 5.45 | CNY 5.46 | CNY 5.12 | 86.98M |
| 2026-06-03 | CNY 5.53 | +2.60% | CNY 5.38 | CNY 5.61 | CNY 5.31 | 80.96M |
| 2026-06-02 | CNY 5.39 | +3.45% | CNY 5.23 | CNY 5.40 | CNY 5.18 | 59.50M |
| 2026-06-01 | CNY 5.21 | +0.58% | CNY 5.15 | CNY 5.32 | CNY 5.11 | 38.78M |
| 2026-05-29 | CNY 5.18 | -2.63% | CNY 5.33 | CNY 5.48 | CNY 5.15 | 49.43M |
| 2026-05-28 | CNY 5.32 | +1.53% | CNY 5.21 | CNY 5.36 | CNY 5.08 | 55.62M |
| 2026-05-27 | CNY 5.24 | -5.42% | CNY 5.50 | CNY 5.58 | CNY 5.21 | 58.68M |
| 2026-05-26 | CNY 5.54 | +1.47% | CNY 5.41 | CNY 5.58 | CNY 5.28 | 63.21M |