Shenzhen - Delayed Quote CNY

Huludao Zinc Industry Co.,Ltd. (000751.SZ)

2.9500
-0.0100
(-0.34%)
As of 11:08:36 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 20252.93002.97002.94002.95002.95007,656,300
May 14, 20252.94002.96002.92002.96002.960013,173,111
May 13, 20252.95002.96002.92002.94002.940012,242,195
May 12, 20252.94002.94002.91002.94002.940012,665,610
May 9, 20252.93002.94002.91002.93002.930010,417,779
May 8, 20252.94002.95002.91002.94002.940011,955,462
May 7, 20252.93002.95002.92002.95002.950020,718,785
May 6, 20252.88002.92002.88002.92002.920016,683,509
Apr 30, 20252.90002.93002.86002.87002.870014,304,211
Apr 29, 20252.87002.94002.86002.91002.910017,025,988
Apr 28, 20252.90002.94002.87002.88002.880023,609,236
Apr 25, 20252.85002.98002.85002.91002.910051,934,211
Apr 24, 20252.77002.80002.76002.77002.77009,874,290
Apr 23, 20252.80002.82002.76002.78002.780011,460,609
Apr 22, 20252.77002.81002.76002.81002.810014,326,530
Apr 21, 20252.73002.79002.71002.77002.770013,760,990
Apr 18, 20252.70002.73002.70002.72002.72006,078,580
Apr 17, 20252.70002.74002.68002.72002.720010,460,710
Apr 16, 20252.74002.75002.66002.70002.700012,891,700
Apr 15, 20252.77002.78002.72002.73002.73009,842,480
Apr 14, 20252.72002.79002.71002.77002.770016,140,581
Apr 11, 20252.66002.73002.62002.69002.690018,475,329
Apr 10, 20252.68002.72002.66002.69002.690021,505,487
Apr 9, 20252.58002.65002.45002.65002.650023,457,697
Apr 8, 20252.65002.66002.56002.61002.610028,623,645
Apr 7, 20252.83002.83002.65002.65002.650024,407,100
Apr 3, 20252.91002.95002.89002.94002.940012,197,398
Apr 2, 20252.94002.95002.91002.93002.930010,024,300
Apr 1, 20252.92002.97002.92002.94002.940011,912,790
Mar 31, 20252.94002.97002.87002.91002.910018,659,850
Mar 28, 20253.03003.04002.94002.97002.970023,983,700
Mar 27, 20253.07003.11003.02003.02003.020025,836,990
Mar 26, 20253.08003.16003.07003.10003.100042,630,940
Mar 25, 20253.04003.14003.03003.08003.080038,272,561
Mar 24, 20253.02003.09002.98003.02003.020026,174,436
Mar 21, 20253.03003.08003.00003.02003.020021,263,200
Mar 20, 20253.04003.07003.03003.04003.040018,825,408
Mar 19, 20253.05003.06003.02003.04003.040016,320,270
Mar 18, 20253.06003.10003.03003.06003.060026,297,878
Mar 17, 20253.05003.07003.03003.05003.050027,570,323
Mar 14, 20253.10003.14003.03003.07003.070039,028,912
Mar 13, 20253.02003.05002.97003.02003.020023,446,848
Mar 12, 20253.09003.10003.01003.03003.030029,943,911
Mar 11, 20253.05003.10002.98003.10003.100042,802,204
Mar 10, 20253.06003.17003.03003.07003.070060,557,428
Mar 7, 20252.89003.05002.89002.99002.990063,672,659
Mar 6, 20252.85002.91002.84002.91002.910025,558,851
Mar 5, 20252.84002.85002.78002.84002.840016,718,779
Mar 4, 20252.82002.86002.80002.85002.850014,739,520
Mar 3, 20252.80002.88002.80002.82002.820024,661,764
Feb 28, 20252.82002.93002.80002.81002.810028,637,256
Feb 27, 20252.86002.88002.80002.83002.830013,292,000
Feb 26, 20252.80002.86002.79002.85002.850015,672,286
Feb 25, 20252.83002.84002.80002.81002.810011,475,552
Feb 24, 20252.80002.85002.79002.84002.840015,083,756
Feb 21, 20252.82002.84002.79002.81002.810012,684,191
Feb 20, 20252.79002.84002.79002.82002.820010,615,956
Feb 19, 20252.78002.81002.77002.80002.800010,658,416
Feb 18, 20252.84002.84002.78002.78002.780012,783,498
Feb 17, 20252.83002.85002.78002.84002.840016,747,421
Feb 14, 20252.85002.90002.83002.84002.840013,527,749
Feb 13, 20252.86002.89002.83002.84002.840013,083,041
Feb 12, 20252.87002.89002.82002.86002.860014,031,340
Feb 11, 20252.89002.91002.86002.88002.880011,831,129
Feb 10, 20252.88002.91002.87002.90002.900011,371,695
Feb 7, 20252.85002.89002.83002.87002.870015,248,112
Feb 6, 20252.83002.85002.79002.84002.840014,281,448
Feb 5, 20252.83002.84002.80002.82002.82009,984,238
Jan 27, 20252.79002.85002.78002.81002.810013,204,334
Jan 24, 20252.76002.80002.75002.79002.790010,328,164
Jan 23, 20252.80002.84002.77002.78002.780011,522,230
Jan 22, 20252.79002.80002.76002.78002.78008,856,569
Jan 21, 20252.84002.85002.79002.80002.800010,477,641
Jan 20, 20252.87002.88002.79002.84002.840011,880,867
Jan 17, 20252.85002.87002.81002.85002.850013,131,177
Jan 16, 20252.85002.86002.80002.85002.850015,922,586
Jan 15, 20252.83002.85002.78002.80002.800010,652,504
Jan 14, 20252.77002.84002.76002.84002.840018,691,772
Jan 13, 20252.69002.78002.66002.78002.780014,019,127
Jan 10, 20252.77002.81002.71002.71002.710010,408,681
Jan 9, 20252.74002.79002.73002.77002.77009,928,521
Jan 8, 20252.82002.82002.71002.76002.760014,464,721
Jan 7, 20252.74002.82002.73002.81002.810013,218,693
Jan 6, 20252.72002.78002.64002.76002.760016,847,662
Jan 3, 20252.76002.82002.69002.71002.710019,668,880
Jan 2, 20252.82002.86002.73002.76002.760018,198,630
Dec 31, 20242.89002.90002.80002.81002.810019,365,782
Dec 30, 20242.92002.93002.86002.89002.890014,819,977
Dec 27, 20242.90002.95002.88002.94002.940019,908,819
Dec 26, 20242.90002.93002.89002.90002.900013,343,721
Dec 25, 20242.95002.95002.86002.91002.910016,453,007
Dec 24, 20242.93002.96002.90002.96002.960019,779,352
Dec 23, 20243.03003.04002.91002.91002.910028,286,544
Dec 20, 20243.05003.07003.00003.02003.020019,781,933
Dec 19, 20243.03003.06003.00003.05003.050018,987,044
Dec 18, 20243.10003.12003.04003.06003.060021,489,887
Dec 17, 20243.19003.22003.07003.09003.090030,460,601
Dec 16, 20243.22003.25003.18003.21003.210023,291,110
Dec 13, 20243.33003.34003.21003.22003.220032,835,361
Dec 12, 20243.33003.37003.30003.35003.350031,461,368
Dec 11, 20243.21003.36003.20003.34003.340042,376,522
Dec 10, 20243.37003.37003.24003.25003.250046,570,971
Dec 9, 20243.28003.37003.27003.30003.300043,022,171
Dec 6, 20243.20003.31003.18003.30003.300055,570,937
Dec 5, 20243.11003.24003.10003.21003.210036,813,448
Dec 4, 20243.22003.26003.13003.15003.150057,229,195
Dec 3, 20243.14003.16003.09003.13003.130020,913,543
Dec 2, 20243.07003.17003.06003.15003.150033,760,238
Nov 29, 20243.06003.10003.03003.06003.060030,632,549
Nov 28, 20243.05003.15003.02003.10003.100044,689,428
Nov 27, 20242.99003.00002.90003.00003.000019,959,134
Nov 26, 20243.00003.04002.99003.00003.000012,615,514
Nov 25, 20242.96003.05002.96003.02003.020016,155,820
Nov 22, 20243.06003.07002.96002.97002.970017,062,421
Nov 21, 20243.05003.09003.01003.06003.060015,866,275
Nov 20, 20242.98003.08002.98003.05003.050021,891,320
Nov 19, 20242.96002.99002.91002.99002.990019,243,301
Nov 18, 20242.99003.03002.93002.95002.950025,115,510
Nov 15, 20243.04003.09002.97002.98002.980030,429,141
Nov 14, 20243.09003.30003.07003.07003.070045,883,932
Nov 13, 20243.11003.17003.06003.11003.110023,123,720
Nov 12, 20243.18003.20003.08003.11003.110031,390,626
Nov 11, 20243.14003.18003.12003.17003.170028,008,053
Nov 8, 20243.29003.33003.15003.17003.170051,412,193
Nov 7, 20243.15003.28003.11003.26003.260056,052,996
Nov 6, 20243.18003.22003.15003.19003.190055,371,306
Nov 5, 20243.09003.21003.07003.19003.190063,606,895
Nov 4, 20243.19003.20003.05003.12003.120050,475,453
Nov 1, 20243.00003.21002.99003.18003.1800100,073,975
Oct 31, 20242.99003.03002.96003.01003.010028,931,291
Oct 30, 20242.97002.99002.94002.98002.980018,338,047
Oct 29, 20243.06003.10002.96002.97002.970032,485,112
Oct 28, 20242.96003.06002.95003.06003.060037,947,775
Oct 25, 20242.99003.03002.97003.00003.000030,489,626
Oct 24, 20242.93003.02002.92003.01003.010024,615,875
Oct 23, 20242.95002.97002.93002.95002.950017,920,164
Oct 22, 20242.89002.95002.88002.95002.950019,320,010
Oct 21, 20242.90002.95002.89002.91002.910018,295,418
Oct 18, 20242.83002.92002.82002.89002.890018,319,918
Oct 17, 20242.91002.94002.83002.84002.840013,324,457
Oct 16, 20242.85002.92002.84002.89002.890013,814,520
Oct 15, 20242.94002.96002.87002.88002.880019,920,974
Oct 14, 2024 0.03 Dividend
Oct 14, 20242.92002.97002.89002.95002.950019,239,034
Oct 11, 20243.00003.01002.88002.91002.880019,626,773
Oct 10, 20242.94003.09002.87002.99002.959234,224,369
Oct 9, 20243.15003.15002.91002.92002.889947,616,771
Oct 8, 20243.38003.41003.08003.22003.186877,396,612
Sep 30, 20242.96003.10002.89003.10003.068053,305,075
Sep 27, 20242.79002.87002.77002.84002.810730,289,890
Sep 26, 20242.66002.74002.65002.74002.711816,307,298
Sep 25, 20242.68002.76002.66002.67002.642524,791,899
Sep 24, 20242.57002.64002.57002.64002.612815,909,441
Sep 23, 20242.58002.60002.56002.57002.54356,859,250
Sep 20, 20242.55002.59002.53002.58002.553412,675,843
Sep 19, 20242.48002.57002.44002.56002.533619,426,999
Sep 18, 20242.48002.49002.43002.48002.45445,599,480
Sep 13, 20242.48002.50002.46002.48002.45445,233,700
Sep 12, 20242.46002.49002.45002.46002.43464,227,050
Sep 11, 20242.46002.48002.44002.46002.43463,787,900
Sep 10, 20242.48002.51002.44002.48002.45445,406,430
Sep 9, 20242.47002.48002.42002.47002.44454,808,451
Sep 6, 20242.50002.52002.48002.49002.46436,101,067
Sep 5, 20242.49002.52002.48002.50002.47425,212,640
Sep 4, 20242.51002.52002.48002.49002.46435,458,460
Sep 3, 20242.52002.54002.50002.52002.49406,066,830
Sep 2, 20242.53002.55002.51002.52002.49407,759,559
Aug 30, 20242.51002.57002.50002.54002.513810,497,640
Aug 29, 20242.49002.52002.47002.51002.48415,561,174
Aug 28, 20242.46002.53002.45002.49002.46436,890,735
Aug 27, 20242.55002.55002.46002.47002.444510,169,185
Aug 26, 20242.46002.55002.45002.55002.523713,407,036
Aug 23, 20242.46002.47002.42002.45002.42475,493,075
Aug 22, 20242.52002.53002.45002.46002.43466,433,002
Aug 21, 20242.52002.54002.50002.52002.49404,750,459
Aug 20, 20242.56002.57002.51002.52002.49405,478,790
Aug 19, 20242.54002.59002.54002.57002.54356,529,110
Aug 16, 20242.59002.61002.54002.55002.52375,965,800
Aug 15, 20242.53002.57002.50002.56002.53365,849,310
Aug 14, 20242.57002.57002.53002.53002.50394,173,300
Aug 13, 20242.56002.57002.54002.57002.54355,608,280
Aug 12, 20242.57002.59002.54002.56002.53365,170,410
Aug 9, 20242.59002.62002.57002.57002.54358,797,650
Aug 8, 20242.58002.59002.54002.58002.55345,928,850
Aug 7, 20242.56002.60002.55002.58002.55345,893,890
Aug 6, 20242.55002.58002.53002.57002.54356,635,732
Aug 5, 20242.57002.60002.53002.53002.50398,373,500
Aug 2, 20242.58002.61002.54002.58002.55348,860,451
Aug 1, 20242.62002.64002.57002.60002.57328,843,395
Jul 31, 20242.53002.61002.52002.61002.583112,976,001
Jul 30, 20242.51002.53002.48002.52002.49406,560,170
Jul 29, 20242.48002.51002.47002.50002.47426,800,940
Jul 26, 20242.44002.49002.43002.48002.45449,341,227
Jul 25, 20242.43002.45002.39002.43002.40499,726,390
Jul 24, 20242.48002.49002.43002.45002.424710,081,660
Jul 23, 20242.53002.56002.47002.48002.454411,859,090
Jul 22, 20242.54002.56002.52002.55002.52379,607,110
Jul 19, 20242.57002.58002.53002.56002.53368,645,300
Jul 18, 20242.60002.61002.55002.59002.56339,519,655
Jul 17, 20242.69002.69002.61002.62002.593010,199,520
Jul 16, 20242.66002.70002.64002.68002.652412,322,711
Jul 15, 20242.66002.74002.64002.69002.662320,353,400
Jul 12, 20242.70002.73002.65002.67002.642511,703,996
Jul 11, 20242.59002.71002.59002.70002.672224,822,142
Jul 10, 20242.62002.64002.56002.56002.533612,045,189
Jul 9, 20242.61002.65002.55002.64002.612817,742,655
Jul 8, 20242.65002.74002.59002.65002.622719,422,974
Jul 5, 20242.57002.67002.57002.65002.62279,357,780
Jul 4, 20242.68002.71002.58002.59002.56339,769,300
Jul 3, 20242.70002.71002.66002.67002.64256,531,561
Jul 2, 20242.68002.70002.66002.69002.662310,627,983
Jul 1, 20242.63002.68002.63002.67002.642512,034,809
Jun 28, 20242.57002.64002.56002.62002.59309,668,880
Jun 27, 20242.63002.64002.57002.58002.55348,280,771
Jun 26, 20242.58002.65002.53002.65002.622711,195,289
Jun 25, 20242.53002.61002.52002.58002.553411,419,022
Jun 24, 20242.60002.62002.52002.53002.503912,441,742
Jun 21, 20242.65002.69002.64002.65002.62277,949,057
Jun 20, 20242.73002.75002.64002.65002.622712,331,480
Jun 19, 20242.69002.74002.67002.72002.692012,173,550
Jun 18, 20242.63002.69002.63002.68002.65249,751,651
Jun 17, 20242.64002.67002.62002.63002.60297,967,935
Jun 14, 20242.63002.67002.62002.66002.63267,559,361
Jun 13, 20242.69002.70002.62002.64002.612810,450,060
Jun 12, 20242.66002.70002.64002.68002.652410,137,612
Jun 11, 20242.66002.68002.62002.66002.632614,027,402
Jun 7, 20242.70002.74002.68002.72002.692013,379,906
Jun 6, 20242.74002.79002.65002.68002.652423,868,765
Jun 5, 20242.86002.87002.74002.74002.711826,579,518
Jun 4, 20242.88002.93002.84002.91002.880017,603,121
Jun 3, 20243.04003.04002.87002.91002.880038,123,831
May 31, 20243.05003.07003.03003.05003.018620,395,881
May 30, 20243.25003.25003.04003.05003.018654,884,992
May 29, 20243.07003.30003.04003.24003.206669,906,267
May 28, 20243.05003.17003.04003.11003.077939,297,544
May 27, 20243.02003.05003.00003.05003.018617,754,136
May 24, 20243.01003.06003.00003.03002.998818,184,722
May 23, 20243.10003.12003.02003.02002.988947,847,500
May 22, 20243.23003.27003.14003.17003.137340,295,244
May 21, 20243.38003.43003.19003.22003.186859,351,230
May 20, 20243.24003.35003.21003.33003.295786,831,539
May 17, 20243.11003.16003.07003.15003.117540,918,705
May 16, 20243.22003.29003.11003.12003.087848,489,955
May 15, 20243.27003.33003.17003.20003.167044,542,221