Zhejiang Hangmin Co.,Ltd (SHA:600987)
China · Delayed Price · Currency is CNY 7.54
-0.11 (-1.44%)
Apr 14, 2026, 3:00 PM CST
Zhejiang Hangmin Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 7.64 | 7.72 | 7.46 | 7.54 | 7.54 | -1.44% | 11,596,898 |
| Apr 13, 2026 | 7.61 | 7.75 | 7.54 | 7.65 | 7.65 | - | 13,556,949 |
| Apr 10, 2026 | 7.63 | 7.83 | 7.61 | 7.65 | 7.65 | 2.27% | 14,005,000 |
| Apr 9, 2026 | 7.52 | 7.62 | 7.46 | 7.48 | 7.48 | -1.32% | 8,991,500 |
| Apr 8, 2026 | 7.52 | 7.59 | 7.50 | 7.58 | 7.58 | 2.43% | 7,896,360 |
| Apr 7, 2026 | 7.37 | 7.46 | 7.33 | 7.40 | 7.40 | 0.27% | 5,558,558 |
| Apr 3, 2026 | 7.59 | 7.59 | 7.35 | 7.38 | 7.38 | -2.51% | 7,016,500 |
| Apr 2, 2026 | 7.50 | 7.59 | 7.44 | 7.57 | 7.57 | 0.53% | 8,713,882 |
| Apr 1, 2026 | 7.47 | 7.63 | 7.46 | 7.53 | 7.53 | 1.89% | 9,236,501 |
| Mar 31, 2026 | 7.35 | 7.55 | 7.35 | 7.39 | 7.39 | -0.67% | 8,023,758 |
| Mar 30, 2026 | 7.32 | 7.45 | 7.23 | 7.44 | 7.44 | 1.50% | 7,596,168 |
| Mar 27, 2026 | 7.24 | 7.36 | 7.19 | 7.33 | 7.33 | 0.69% | 8,123,890 |
| Mar 26, 2026 | 7.28 | 7.38 | 7.22 | 7.28 | 7.28 | - | 7,107,399 |
| Mar 25, 2026 | 7.15 | 7.33 | 7.14 | 7.28 | 7.28 | 2.54% | 8,762,416 |
| Mar 24, 2026 | 7.03 | 7.10 | 6.92 | 7.10 | 7.10 | 2.45% | 9,067,535 |
| Mar 23, 2026 | 7.30 | 7.30 | 6.88 | 6.93 | 6.93 | -6.22% | 17,890,910 |
| Mar 20, 2026 | 7.55 | 7.56 | 7.35 | 7.39 | 7.39 | -1.60% | 8,491,370 |
| Mar 19, 2026 | 7.61 | 7.66 | 7.45 | 7.51 | 7.51 | -2.09% | 9,013,314 |
| Mar 18, 2026 | 7.62 | 7.78 | 7.57 | 7.67 | 7.67 | -0.26% | 7,119,100 |
| Mar 17, 2026 | 7.80 | 7.86 | 7.66 | 7.69 | 7.69 | -1.66% | 9,834,400 |
| Mar 16, 2026 | 7.99 | 8.00 | 7.76 | 7.82 | 7.82 | -2.13% | 11,547,080 |
| Mar 13, 2026 | 7.88 | 8.08 | 7.86 | 7.99 | 7.99 | 1.14% | 14,948,953 |
| Mar 12, 2026 | 8.09 | 8.10 | 7.86 | 7.90 | 7.90 | -2.23% | 12,905,640 |
| Mar 11, 2026 | 8.02 | 8.18 | 7.98 | 8.08 | 8.08 | 1.00% | 16,613,000 |
| Mar 10, 2026 | 7.66 | 8.06 | 7.66 | 8.00 | 8.00 | 3.49% | 23,042,630 |
| Mar 9, 2026 | 7.80 | 7.93 | 7.59 | 7.73 | 7.73 | -3.50% | 22,507,450 |
| Mar 6, 2026 | 8.15 | 8.49 | 7.91 | 8.01 | 8.01 | 0.88% | 25,913,770 |
| Mar 5, 2026 | 8.11 | 8.16 | 7.85 | 7.94 | 7.94 | -1.00% | 19,663,400 |
| Mar 4, 2026 | 8.15 | 8.23 | 7.95 | 8.02 | 8.02 | -2.08% | 17,874,310 |
| Mar 3, 2026 | 8.49 | 8.59 | 8.15 | 8.19 | 8.19 | -3.76% | 31,582,455 |
| Mar 2, 2026 | 8.58 | 8.80 | 8.49 | 8.51 | 8.51 | -0.47% | 22,863,005 |
| Feb 27, 2026 | 8.61 | 8.67 | 8.38 | 8.55 | 8.55 | -0.35% | 17,557,980 |
| Feb 26, 2026 | 8.66 | 8.75 | 8.55 | 8.58 | 8.58 | -0.81% | 18,096,230 |
| Feb 25, 2026 | 8.50 | 8.84 | 8.38 | 8.65 | 8.65 | 2.13% | 38,093,290 |
| Feb 24, 2026 | 8.25 | 8.52 | 8.05 | 8.47 | 8.47 | 3.80% | 28,376,590 |
| Feb 13, 2026 | 8.46 | 8.50 | 8.14 | 8.16 | 8.16 | -4.11% | 28,002,985 |
| Feb 12, 2026 | 8.59 | 8.76 | 8.48 | 8.51 | 8.51 | -1.28% | 30,616,150 |
| Feb 11, 2026 | 8.26 | 8.80 | 8.20 | 8.62 | 8.62 | 4.74% | 53,686,870 |
| Feb 10, 2026 | 8.48 | 8.68 | 8.20 | 8.23 | 8.23 | -3.40% | 39,869,430 |
| Feb 9, 2026 | 8.37 | 8.73 | 8.27 | 8.52 | 8.52 | 2.77% | 82,777,564 |
| Feb 6, 2026 | 7.46 | 8.29 | 7.41 | 8.29 | 8.29 | 9.95% | 57,439,040 |
| 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 |