Zhejiang Hangmin Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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