Zhejiang Hangmin Co.,Ltd (SHA:600987)
China · Delayed Price · Currency is CNY 8.29
+0.75 (9.95%)
Feb 6, 2026, 2:34 PM CST
Zhejiang Hangmin Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 7.43 | 7.64 | 7.38 | 7.54 | 7.54 | 1.07% | 20,346,305 |
| Feb 4, 2026 | 7.39 | 7.48 | 7.35 | 7.46 | 7.46 | 1.50% | 16,279,120 |
| Feb 3, 2026 | 7.46 | 7.51 | 7.29 | 7.35 | 7.35 | 0.41% | 18,328,070 |
| Feb 2, 2026 | 7.63 | 7.72 | 7.31 | 7.32 | 7.32 | -4.06% | 22,356,250 |
| Jan 30, 2026 | 7.60 | 7.79 | 7.58 | 7.63 | 7.63 | -2.55% | 31,477,440 |
| Jan 29, 2026 | 8.24 | 8.36 | 7.74 | 7.83 | 7.83 | -2.37% | 59,126,540 |
| Jan 28, 2026 | 7.29 | 8.02 | 7.27 | 8.02 | 8.02 | 10.01% | 30,587,720 |
| Jan 27, 2026 | 7.45 | 7.48 | 7.26 | 7.29 | 7.29 | -2.28% | 15,296,325 |
| Jan 26, 2026 | 7.26 | 7.53 | 7.26 | 7.46 | 7.46 | 3.04% | 24,858,470 |
| Jan 23, 2026 | 7.20 | 7.26 | 7.18 | 7.24 | 7.24 | 0.84% | 10,724,380 |
| Jan 22, 2026 | 7.13 | 7.20 | 7.11 | 7.18 | 7.18 | 0.14% | 7,403,013 |
| Jan 21, 2026 | 7.10 | 7.18 | 7.07 | 7.17 | 7.17 | 0.99% | 10,200,220 |
| Jan 20, 2026 | 7.02 | 7.12 | 6.99 | 7.10 | 7.10 | 1.28% | 12,216,190 |
| Jan 19, 2026 | 6.95 | 7.02 | 6.95 | 7.01 | 7.01 | 0.86% | 7,911,723 |
| Jan 16, 2026 | 6.92 | 6.99 | 6.92 | 6.95 | 6.95 | 0.58% | 10,239,630 |
| Jan 15, 2026 | 6.89 | 6.96 | 6.88 | 6.91 | 6.91 | -0.14% | 6,131,828 |
| Jan 14, 2026 | 6.96 | 6.97 | 6.88 | 6.92 | 6.92 | -0.29% | 11,881,390 |
| Jan 13, 2026 | 6.94 | 7.01 | 6.93 | 6.94 | 6.94 | -0.14% | 10,589,318 |
| Jan 12, 2026 | 6.96 | 6.97 | 6.93 | 6.95 | 6.95 | - | 9,429,840 |
| Jan 9, 2026 | 6.96 | 6.97 | 6.92 | 6.95 | 6.95 | - | 8,773,336 |
| Jan 8, 2026 | 6.89 | 6.96 | 6.88 | 6.95 | 6.95 | 0.72% | 6,819,132 |
| Jan 7, 2026 | 6.94 | 6.94 | 6.89 | 6.90 | 6.90 | -0.58% | 6,464,244 |
| Jan 6, 2026 | 6.90 | 6.94 | 6.90 | 6.94 | 6.94 | 0.43% | 8,237,538 |
| Jan 5, 2026 | 6.89 | 6.92 | 6.86 | 6.91 | 6.91 | 0.29% | 12,019,540 |
| Dec 31, 2025 | 6.89 | 6.93 | 6.85 | 6.89 | 6.89 | 0.15% | 8,235,547 |
| Dec 30, 2025 | 6.94 | 6.95 | 6.86 | 6.88 | 6.88 | -1.01% | 8,936,010 |
| Dec 29, 2025 | 7.06 | 7.06 | 6.95 | 6.95 | 6.95 | -1.42% | 8,691,035 |
| Dec 26, 2025 | 7.06 | 7.08 | 7.04 | 7.05 | 7.05 | - | 4,196,330 |
| Dec 25, 2025 | 7.04 | 7.08 | 7.03 | 7.05 | 7.05 | - | 4,422,640 |
| Dec 24, 2025 | 7.04 | 7.07 | 7.03 | 7.05 | 7.05 | -0.28% | 4,521,607 |
| Dec 23, 2025 | 7.03 | 7.09 | 7.02 | 7.07 | 7.07 | 0.57% | 5,861,348 |
| Dec 22, 2025 | 7.06 | 7.08 | 7.02 | 7.03 | 7.03 | -0.57% | 6,517,350 |
| Dec 19, 2025 | 7.03 | 7.10 | 7.03 | 7.07 | 7.07 | 0.28% | 6,484,704 |
| Dec 18, 2025 | 7.00 | 7.06 | 6.98 | 7.05 | 7.05 | 0.71% | 5,025,874 |
| Dec 17, 2025 | 6.97 | 7.03 | 6.92 | 7.00 | 7.00 | 0.43% | 10,794,643 |
| Dec 16, 2025 | 6.96 | 7.03 | 6.93 | 6.97 | 6.97 | 0.14% | 12,418,080 |
| Dec 15, 2025 | 6.95 | 7.01 | 6.90 | 6.96 | 6.96 | -0.43% | 11,290,790 |
| Dec 12, 2025 | 7.02 | 7.04 | 6.91 | 6.99 | 6.99 | -0.43% | 21,492,540 |
| Dec 11, 2025 | 7.07 | 7.08 | 6.99 | 7.02 | 7.02 | -0.57% | 7,954,499 |
| Dec 10, 2025 | 7.09 | 7.09 | 7.01 | 7.06 | 7.06 | -0.14% | 6,020,575 |
| Dec 9, 2025 | 7.15 | 7.16 | 7.05 | 7.07 | 7.07 | -1.12% | 8,808,951 |
| Dec 8, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | -1.24% | 7,485,844 |
| Dec 5, 2025 | 7.24 | 7.25 | 7.18 | 7.24 | 7.24 | 0.28% | 5,640,900 |
| Dec 4, 2025 | 7.27 | 7.30 | 7.20 | 7.22 | 7.22 | -0.82% | 6,460,060 |
| Dec 3, 2025 | 7.21 | 7.32 | 7.19 | 7.28 | 7.28 | 0.69% | 8,370,129 |
| Dec 2, 2025 | 7.17 | 7.25 | 7.16 | 7.23 | 7.23 | 0.70% | 8,045,843 |
| Dec 1, 2025 | 7.15 | 7.24 | 7.13 | 7.18 | 7.18 | 0.56% | 8,725,245 |
| Nov 28, 2025 | 7.15 | 7.18 | 7.10 | 7.14 | 7.14 | -0.14% | 5,764,685 |
| Nov 27, 2025 | 7.15 | 7.22 | 7.11 | 7.15 | 7.15 | 0.14% | 9,486,600 |
| Nov 26, 2025 | 7.08 | 7.18 | 7.05 | 7.14 | 7.14 | 1.13% | 6,942,385 |