Zhejiang Hangmin Co.,Ltd (SHA:600987)
China · Delayed Price · Currency is CNY 6.69
+0.04 (0.60%)
May 26, 2026, 3:00 PM CST
Zhejiang Hangmin Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 6.65 | 6.69 | 6.57 | 6.69 | 6.69 | 0.60% | 6,394,719 |
| May 25, 2026 | 6.66 | 6.72 | 6.61 | 6.65 | 6.65 | - | 7,365,708 |
| May 22, 2026 | 6.69 | 6.73 | 6.60 | 6.65 | 6.65 | 0.91% | 8,908,876 |
| May 21, 2026 | 6.96 | 6.99 | 6.81 | 6.84 | 6.59 | -1.72% | 11,254,010 |
| May 20, 2026 | 6.93 | 6.98 | 6.86 | 6.96 | 6.71 | 0.43% | 8,692,561 |
| May 19, 2026 | 6.83 | 6.94 | 6.83 | 6.93 | 6.68 | 1.02% | 6,045,030 |
| May 18, 2026 | 6.91 | 6.94 | 6.76 | 6.86 | 6.61 | -0.44% | 13,683,830 |
| May 15, 2026 | 6.95 | 7.00 | 6.88 | 6.89 | 6.64 | -0.58% | 8,233,200 |
| May 14, 2026 | 7.04 | 7.05 | 6.93 | 6.93 | 6.68 | -1.42% | 8,064,802 |
| May 13, 2026 | 7.08 | 7.09 | 7.03 | 7.03 | 6.77 | -0.28% | 7,752,120 |
| May 12, 2026 | 7.06 | 7.25 | 7.05 | 7.05 | 6.79 | -0.28% | 18,136,600 |
| May 11, 2026 | 7.09 | 7.10 | 6.99 | 7.07 | 6.81 | -0.28% | 11,371,500 |
| May 8, 2026 | 7.08 | 7.09 | 7.02 | 7.09 | 6.83 | 0.71% | 6,457,340 |
| May 7, 2026 | 7.07 | 7.11 | 7.01 | 7.04 | 6.78 | -0.42% | 7,708,225 |
| May 6, 2026 | 7.13 | 7.14 | 6.98 | 7.07 | 6.81 | -0.70% | 15,354,770 |
| Apr 30, 2026 | 7.17 | 7.20 | 7.07 | 7.12 | 6.86 | -0.56% | 7,027,293 |
| Apr 29, 2026 | 7.07 | 7.16 | 7.03 | 7.16 | 6.90 | 1.85% | 8,296,267 |
| Apr 28, 2026 | 7.05 | 7.11 | 7.02 | 7.03 | 6.77 | -0.42% | 8,947,740 |
| Apr 27, 2026 | 7.29 | 7.30 | 7.04 | 7.06 | 6.80 | -2.62% | 13,374,120 |
| Apr 24, 2026 | 7.23 | 7.35 | 6.95 | 7.25 | 6.99 | -2.55% | 24,444,230 |
| Apr 23, 2026 | 7.38 | 7.47 | 7.36 | 7.44 | 7.17 | 0.13% | 8,353,720 |
| Apr 22, 2026 | 7.43 | 7.50 | 7.40 | 7.43 | 7.16 | - | 6,027,896 |
| Apr 21, 2026 | 7.39 | 7.46 | 7.35 | 7.43 | 7.16 | 0.27% | 6,493,900 |
| Apr 20, 2026 | 7.42 | 7.49 | 7.38 | 7.41 | 7.14 | 0.14% | 7,216,200 |
| Apr 17, 2026 | 7.55 | 7.56 | 7.35 | 7.40 | 7.13 | -1.99% | 11,937,020 |
| Apr 16, 2026 | 7.54 | 7.60 | 7.50 | 7.55 | 7.27 | -0.53% | 6,865,404 |
| Apr 15, 2026 | 7.58 | 7.61 | 7.49 | 7.59 | 7.31 | 0.66% | 8,348,870 |
| Apr 14, 2026 | 7.64 | 7.72 | 7.46 | 7.54 | 7.26 | -1.44% | 11,596,890 |
| Apr 13, 2026 | 7.61 | 7.75 | 7.54 | 7.65 | 7.37 | - | 13,556,940 |
| Apr 10, 2026 | 7.63 | 7.83 | 7.61 | 7.65 | 7.37 | 2.27% | 14,005,000 |
| Apr 9, 2026 | 7.52 | 7.62 | 7.46 | 7.48 | 7.21 | -1.32% | 8,991,500 |
| Apr 8, 2026 | 7.52 | 7.59 | 7.50 | 7.58 | 7.30 | 2.43% | 7,896,360 |
| Apr 7, 2026 | 7.37 | 7.46 | 7.33 | 7.40 | 7.13 | 0.27% | 5,558,558 |
| Apr 3, 2026 | 7.59 | 7.59 | 7.35 | 7.38 | 7.11 | -2.51% | 7,016,500 |
| Apr 2, 2026 | 7.50 | 7.59 | 7.44 | 7.57 | 7.29 | 0.53% | 8,713,882 |
| Apr 1, 2026 | 7.47 | 7.63 | 7.46 | 7.53 | 7.25 | 1.89% | 9,236,501 |
| Mar 31, 2026 | 7.35 | 7.55 | 7.35 | 7.39 | 7.12 | -0.67% | 8,023,758 |
| Mar 30, 2026 | 7.32 | 7.45 | 7.23 | 7.44 | 7.17 | 1.50% | 7,596,168 |
| Mar 27, 2026 | 7.24 | 7.36 | 7.19 | 7.33 | 7.06 | 0.69% | 8,123,890 |
| Mar 26, 2026 | 7.28 | 7.38 | 7.22 | 7.28 | 7.01 | - | 7,107,399 |
| Mar 25, 2026 | 7.15 | 7.33 | 7.14 | 7.28 | 7.01 | 2.54% | 8,762,416 |
| Mar 24, 2026 | 7.03 | 7.10 | 6.92 | 7.10 | 6.84 | 2.45% | 9,067,535 |
| Mar 23, 2026 | 7.30 | 7.30 | 6.88 | 6.93 | 6.68 | -6.22% | 17,890,910 |
| Mar 20, 2026 | 7.55 | 7.56 | 7.35 | 7.39 | 7.12 | -1.60% | 8,491,370 |
| Mar 19, 2026 | 7.61 | 7.66 | 7.45 | 7.51 | 7.24 | -2.09% | 9,013,314 |
| Mar 18, 2026 | 7.62 | 7.78 | 7.57 | 7.67 | 7.39 | -0.26% | 7,119,100 |
| Mar 17, 2026 | 7.80 | 7.86 | 7.66 | 7.69 | 7.41 | -1.66% | 9,834,400 |
| Mar 16, 2026 | 7.99 | 8.00 | 7.76 | 7.82 | 7.53 | -2.13% | 11,547,080 |
| Mar 13, 2026 | 7.88 | 8.08 | 7.86 | 7.99 | 7.70 | 1.14% | 14,948,950 |
| Mar 12, 2026 | 8.09 | 8.10 | 7.86 | 7.90 | 7.61 | -2.23% | 12,905,640 |