Zhejiang Huamei Holding CO., LTD. (SHE:000607)
China · Delayed Price · Currency is CNY 4.240
+0.010 (0.24%)
At close: Mar 30, 2026
SHE:000607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.26 | 4.26 | 4.15 | 4.23 | - | 0.95% | 8,229,501 |
| Mar 26, 2026 | 4.23 | 4.29 | 4.17 | 4.19 | 4.19 | -1.18% | 12,187,300 |
| Mar 25, 2026 | 4.18 | 4.25 | 4.16 | 4.24 | 4.24 | 1.68% | 13,716,510 |
| Mar 24, 2026 | 4.05 | 4.17 | 4.00 | 4.17 | 4.17 | 5.57% | 17,009,050 |
| Mar 23, 2026 | 4.09 | 4.13 | 3.92 | 3.95 | 3.95 | -4.59% | 19,842,700 |
| Mar 20, 2026 | 4.26 | 4.28 | 4.13 | 4.14 | 4.14 | -2.59% | 17,196,930 |
| Mar 19, 2026 | 4.26 | 4.31 | 4.23 | 4.25 | 4.25 | -1.16% | 12,814,500 |
| Mar 18, 2026 | 4.26 | 4.30 | 4.21 | 4.30 | 4.30 | 1.18% | 9,966,401 |
| Mar 17, 2026 | 4.30 | 4.33 | 4.22 | 4.25 | 4.25 | -0.70% | 12,533,590 |
| Mar 16, 2026 | 4.15 | 4.29 | 4.15 | 4.28 | 4.28 | 2.64% | 17,547,700 |
| Mar 13, 2026 | 4.22 | 4.26 | 4.15 | 4.17 | 4.17 | -1.42% | 16,506,900 |
| Mar 12, 2026 | 4.27 | 4.29 | 4.21 | 4.23 | 4.23 | -0.94% | 13,025,100 |
| Mar 11, 2026 | 4.34 | 4.35 | 4.26 | 4.27 | 4.27 | -1.61% | 13,657,860 |
| Mar 10, 2026 | 4.37 | 4.42 | 4.32 | 4.34 | 4.34 | -0.23% | 17,089,207 |
| Mar 9, 2026 | 4.26 | 4.35 | 4.25 | 4.35 | 4.35 | 0.23% | 17,232,000 |
| Mar 6, 2026 | 4.26 | 4.34 | 4.25 | 4.34 | 4.34 | 1.64% | 14,911,000 |
| Mar 5, 2026 | 4.37 | 4.40 | 4.25 | 4.27 | 4.27 | 0.47% | 18,533,410 |
| Mar 4, 2026 | 4.23 | 4.30 | 4.19 | 4.25 | 4.25 | -0.23% | 18,145,100 |
| Mar 3, 2026 | 4.39 | 4.44 | 4.25 | 4.26 | 4.26 | -3.18% | 24,367,300 |
| Mar 2, 2026 | 4.55 | 4.57 | 4.39 | 4.40 | 4.40 | -5.58% | 36,435,600 |
| Feb 27, 2026 | 4.62 | 4.66 | 4.60 | 4.66 | 4.66 | 0.87% | 22,298,900 |
| Feb 26, 2026 | 4.78 | 4.78 | 4.60 | 4.62 | 4.62 | -2.74% | 27,903,000 |
| Feb 25, 2026 | 4.69 | 4.79 | 4.65 | 4.75 | 4.75 | 0.85% | 33,541,360 |
| Feb 24, 2026 | 4.86 | 4.89 | 4.69 | 4.71 | 4.71 | -2.28% | 44,045,590 |
| Feb 13, 2026 | 5.09 | 5.12 | 4.82 | 4.82 | 4.82 | -4.74% | 55,454,240 |
| Feb 12, 2026 | 5.11 | 5.22 | 5.05 | 5.06 | 5.06 | -2.50% | 51,247,480 |
| Feb 11, 2026 | 5.43 | 5.46 | 5.17 | 5.19 | 5.19 | -4.42% | 71,136,855 |
| Feb 10, 2026 | 5.40 | 5.67 | 5.29 | 5.43 | 5.43 | 2.65% | 114,298,400 |
| Feb 9, 2026 | 5.21 | 5.43 | 5.06 | 5.29 | 5.29 | 3.93% | 67,119,070 |
| Feb 6, 2026 | 5.18 | 5.27 | 4.92 | 5.09 | 5.09 | -3.78% | 70,170,120 |
| Feb 5, 2026 | 5.08 | 5.43 | 5.08 | 5.29 | 5.29 | 2.32% | 99,513,460 |
| Feb 4, 2026 | 5.38 | 5.40 | 5.09 | 5.17 | 5.17 | -2.45% | 110,642,400 |
| Feb 3, 2026 | 5.09 | 5.50 | 5.08 | 5.30 | 5.30 | 6.00% | 150,667,900 |
| Feb 2, 2026 | 4.88 | 5.15 | 4.88 | 5.00 | 5.00 | -2.53% | 82,878,240 |
| Jan 30, 2026 | 5.30 | 5.33 | 5.06 | 5.13 | 5.13 | -2.84% | 148,161,300 |
| Jan 29, 2026 | 4.84 | 5.28 | 4.78 | 5.28 | 5.28 | 10.00% | 43,911,601 |
| Jan 28, 2026 | 5.00 | 5.06 | 4.80 | 4.80 | 4.80 | -2.64% | 45,797,610 |
| Jan 27, 2026 | 4.87 | 5.08 | 4.81 | 4.93 | 4.93 | -2.18% | 76,046,030 |
| Jan 26, 2026 | 5.24 | 5.48 | 4.90 | 5.04 | 5.04 | - | 156,954,000 |
| Jan 23, 2026 | 4.59 | 5.04 | 4.57 | 5.04 | 5.04 | 10.04% | 122,173,200 |
| Jan 22, 2026 | 4.53 | 4.62 | 4.48 | 4.58 | 4.58 | 0.88% | 21,580,500 |
| Jan 21, 2026 | 4.47 | 4.64 | 4.44 | 4.54 | 4.54 | 0.44% | 23,832,500 |
| Jan 20, 2026 | 4.50 | 4.60 | 4.44 | 4.52 | 4.52 | 1.57% | 29,849,800 |
| Jan 19, 2026 | 4.51 | 4.52 | 4.43 | 4.45 | 4.45 | -1.11% | 24,947,600 |
| Jan 16, 2026 | 4.76 | 4.78 | 4.47 | 4.50 | 4.50 | -5.66% | 43,544,600 |
| Jan 15, 2026 | 4.84 | 4.95 | 4.68 | 4.77 | 4.77 | -3.83% | 57,067,800 |
| Jan 14, 2026 | 4.76 | 5.09 | 4.72 | 4.96 | 4.96 | 4.20% | 87,012,623 |
| Jan 13, 2026 | 4.82 | 4.98 | 4.67 | 4.76 | 4.76 | -1.04% | 98,398,840 |
| Jan 12, 2026 | 4.51 | 4.90 | 4.50 | 4.81 | 4.81 | 8.09% | 93,593,910 |
| Jan 9, 2026 | 4.30 | 4.46 | 4.27 | 4.45 | 4.45 | 3.73% | 29,898,700 |