Zhejiang Huamei Holding CO., LTD. (SHE:000607)
China · Delayed Price · Currency is CNY 4.580
+0.040 (0.88%)
At close: Jan 22, 2026
SHE:000607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 4.21 | 4.32 | 4.19 | 4.29 | 4.29 | 1.66% | 14,110,950 |
| Jan 7, 2026 | 4.26 | 4.32 | 4.21 | 4.22 | 4.22 | -1.17% | 12,131,900 |
| Jan 6, 2026 | 4.22 | 4.29 | 4.21 | 4.27 | 4.27 | 0.95% | 12,590,101 |
| Jan 5, 2026 | 4.16 | 4.26 | 4.14 | 4.23 | 4.23 | 1.93% | 14,979,800 |
| Dec 31, 2025 | 4.13 | 4.18 | 4.08 | 4.15 | 4.15 | 1.22% | 13,759,510 |
| Dec 30, 2025 | 4.12 | 4.18 | 4.09 | 4.10 | 4.10 | -0.49% | 11,244,500 |
| Dec 29, 2025 | 4.12 | 4.18 | 4.10 | 4.12 | 4.12 | -0.24% | 8,661,316 |
| Dec 26, 2025 | 4.16 | 4.18 | 4.12 | 4.13 | 4.13 | -0.72% | 8,850,300 |
| Dec 25, 2025 | 4.17 | 4.18 | 4.14 | 4.16 | 4.16 | - | 6,838,200 |
| Dec 24, 2025 | 4.13 | 4.18 | 4.11 | 4.16 | 4.16 | 0.48% | 5,526,750 |
| Dec 23, 2025 | 4.20 | 4.22 | 4.13 | 4.14 | 4.14 | -1.66% | 9,364,400 |
| Dec 22, 2025 | 4.26 | 4.27 | 4.20 | 4.21 | 4.21 | -1.17% | 12,088,000 |
| Dec 19, 2025 | 4.14 | 4.33 | 4.12 | 4.26 | 4.26 | 2.90% | 17,030,600 |
| Dec 18, 2025 | 4.05 | 4.19 | 4.05 | 4.14 | 4.14 | 1.47% | 11,339,720 |
| Dec 17, 2025 | 4.07 | 4.08 | 3.99 | 4.08 | 4.08 | 0.25% | 11,306,920 |
| Dec 16, 2025 | 4.12 | 4.14 | 4.06 | 4.07 | 4.07 | -1.93% | 12,027,200 |
| Dec 15, 2025 | 4.12 | 4.16 | 4.06 | 4.15 | 4.15 | 0.73% | 10,511,080 |
| Dec 12, 2025 | 4.19 | 4.21 | 4.11 | 4.12 | 4.12 | -1.44% | 14,883,400 |
| Dec 11, 2025 | 4.31 | 4.32 | 4.18 | 4.18 | 4.18 | -3.24% | 16,662,100 |
| Dec 10, 2025 | 4.34 | 4.38 | 4.29 | 4.32 | 4.32 | -0.46% | 11,560,200 |
| Dec 9, 2025 | 4.31 | 4.40 | 4.29 | 4.34 | 4.34 | 0.70% | 15,205,320 |
| Dec 8, 2025 | 4.34 | 4.37 | 4.30 | 4.31 | 4.31 | -0.23% | 11,789,000 |
| Dec 5, 2025 | 4.30 | 4.32 | 4.24 | 4.32 | 4.32 | 0.47% | 12,264,800 |
| Dec 4, 2025 | 4.40 | 4.42 | 4.27 | 4.30 | 4.30 | -2.71% | 17,634,100 |
| Dec 3, 2025 | 4.50 | 4.54 | 4.40 | 4.42 | 4.42 | -1.78% | 18,194,180 |
| Dec 2, 2025 | 4.52 | 4.53 | 4.40 | 4.50 | 4.50 | -0.66% | 21,363,170 |
| Dec 1, 2025 | 4.61 | 4.61 | 4.52 | 4.53 | 4.53 | -1.74% | 18,190,900 |
| Nov 28, 2025 | 4.56 | 4.67 | 4.56 | 4.61 | 4.61 | 0.44% | 20,890,600 |
| Nov 27, 2025 | 4.67 | 4.67 | 4.59 | 4.59 | 4.59 | -1.71% | 17,538,200 |
| Nov 26, 2025 | 4.68 | 4.75 | 4.64 | 4.67 | 4.67 | -0.64% | 28,640,800 |
| Nov 25, 2025 | 4.66 | 4.74 | 4.61 | 4.70 | 4.70 | 1.08% | 45,328,800 |
| Nov 24, 2025 | 4.48 | 4.65 | 4.44 | 4.65 | 4.65 | 3.79% | 36,943,240 |
| Nov 21, 2025 | 4.46 | 4.62 | 4.41 | 4.48 | 4.48 | -0.22% | 24,257,560 |
| Nov 20, 2025 | 4.52 | 4.57 | 4.47 | 4.49 | 4.49 | -0.44% | 13,404,500 |
| Nov 19, 2025 | 4.62 | 4.64 | 4.50 | 4.51 | 4.51 | -2.38% | 20,011,120 |
| Nov 18, 2025 | 4.61 | 4.65 | 4.56 | 4.62 | 4.62 | 0.22% | 20,676,710 |
| Nov 17, 2025 | 4.58 | 4.61 | 4.52 | 4.61 | 4.61 | 1.32% | 14,232,900 |
| Nov 14, 2025 | 4.52 | 4.59 | 4.51 | 4.55 | 4.55 | 0.22% | 12,495,000 |
| Nov 13, 2025 | 4.53 | 4.54 | 4.48 | 4.54 | 4.54 | 0.67% | 9,762,410 |
| Nov 12, 2025 | 4.55 | 4.56 | 4.49 | 4.51 | 4.51 | -0.88% | 9,888,800 |