Zhejiang Hangmin Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	6.67	6.69	6.59	6.69	6.69	-0.15%	5,241,849
Jul 30, 2026	6.64	6.71	6.63	6.70	6.70	0.45%	5,629,800
Jul 29, 2026	6.56	6.70	6.56	6.67	6.67	1.37%	5,542,986
Jul 28, 2026	6.50	6.59	6.48	6.58	6.58	1.23%	4,139,583
Jul 27, 2026	6.47	6.55	6.45	6.50	6.50	0.62%	4,281,398
Jul 24, 2026	6.53	6.59	6.45	6.46	6.46	-1.82%	4,196,330
Jul 23, 2026	6.46	6.58	6.39	6.58	6.58	2.02%	7,270,360
Jul 22, 2026	6.47	6.51	6.33	6.45	6.45	-0.15%	9,695,692
Jul 21, 2026	6.55	6.60	6.41	6.46	6.46	-1.37%	7,707,673
Jul 20, 2026	6.61	6.67	6.46	6.55	6.55	-0.76%	7,632,123
Jul 17, 2026	6.66	6.74	6.56	6.60	6.60	-0.90%	8,284,815
Jul 16, 2026	6.59	6.70	6.54	6.66	6.66	1.22%	7,547,600
Jul 15, 2026	6.47	6.59	6.44	6.58	6.58	1.23%	4,600,250
Jul 14, 2026	6.37	6.51	6.32	6.50	6.50	2.04%	6,126,825
Jul 13, 2026	6.34	6.41	6.33	6.37	6.37	-	4,102,805
Jul 10, 2026	6.37	6.42	6.30	6.37	6.37	-0.47%	4,754,558
Jul 9, 2026	6.43	6.44	6.34	6.40	6.40	-0.93%	4,747,095
Jul 8, 2026	6.40	6.47	6.32	6.46	6.46	0.62%	4,138,200
Jul 7, 2026	6.51	6.53	6.38	6.42	6.42	-1.38%	6,906,600
Jul 6, 2026	6.48	6.55	6.43	6.51	6.51	0.62%	8,301,945
Jul 3, 2026	6.48	6.53	6.41	6.47	6.47	0.31%	8,345,100
Jul 2, 2026	6.35	6.49	6.31	6.45	6.45	4.54%	12,153,645
Jul 1, 2026	6.04	6.22	6.00	6.17	6.17	1.98%	7,321,158
Jun 30, 2026	6.15	6.20	6.00	6.05	6.05	-2.26%	5,646,909
Jun 29, 2026	6.01	6.26	5.97	6.19	6.19	1.98%	8,368,099
Jun 26, 2026	6.25	6.25	6.07	6.07	6.07	-2.57%	8,053,794
Jun 25, 2026	6.34	6.35	6.21	6.23	6.23	-1.89%	4,503,785
Jun 24, 2026	6.38	6.43	6.30	6.35	6.35	-0.16%	4,221,945
Jun 23, 2026	6.36	6.47	6.33	6.36	6.36	-0.31%	5,522,234
Jun 22, 2026	6.25	6.41	6.21	6.38	6.38	2.24%	6,362,122
Jun 18, 2026	6.40	6.42	6.22	6.24	6.24	-3.11%	6,906,800
Jun 17, 2026	6.52	6.52	6.40	6.44	6.44	-0.46%	3,622,300
Jun 16, 2026	6.56	6.56	6.46	6.47	6.47	-1.52%	4,607,665
Jun 15, 2026	6.46	6.57	6.46	6.57	6.57	1.70%	6,627,167
Jun 12, 2026	6.38	6.52	6.34	6.46	6.46	1.25%	7,344,086
Jun 11, 2026	6.37	6.41	6.25	6.38	6.38	0.31%	6,968,213
Jun 10, 2026	6.46	6.46	6.34	6.36	6.36	-1.70%	4,466,726
Jun 9, 2026	6.43	6.49	6.39	6.47	6.47	0.62%	4,070,785
Jun 8, 2026	6.45	6.48	6.32	6.43	6.43	-1.23%	7,473,060
Jun 5, 2026	6.51	6.59	6.49	6.51	6.51	-0.15%	3,083,800
Jun 4, 2026	6.64	6.65	6.51	6.52	6.52	-1.95%	6,502,325
Jun 3, 2026	6.68	6.69	6.57	6.65	6.65	-0.45%	4,678,700
Jun 2, 2026	6.67	6.71	6.63	6.68	6.68	-	5,889,458
Jun 1, 2026	6.58	6.69	6.52	6.68	6.68	2.14%	7,099,991
May 29, 2026	6.50	6.59	6.45	6.54	6.54	0.77%	5,434,513
May 28, 2026	6.58	6.60	6.47	6.49	6.49	-1.37%	4,540,925
May 27, 2026	6.65	6.68	6.56	6.58	6.58	-1.64%	4,316,434
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