Huludao Zinc Industry Co., Ltd. Class A 000751
SZSE · Çin · Dağıtım Hizmetleri
CNY 4,39+0,01 (+%0,23)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |