Zhejiang Huamei Holding CO., LTD. (SHE:000607)
China · Delayed Price · Currency is CNY 3.300
+0.110 (3.45%)
Jul 15, 2026, 3:04 PM CST
SHE:000607 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 3.16 | 3.35 | 3.16 | 3.29 | - | 3.13% | 14,304,309 |
| Jul 14, 2026 | 3.16 | 3.21 | 3.09 | 3.19 | 3.19 | 0.95% | 12,798,410 |
| Jul 13, 2026 | 3.27 | 3.34 | 3.13 | 3.16 | 3.16 | -3.66% | 15,425,800 |
| Jul 10, 2026 | 3.16 | 3.34 | 3.11 | 3.28 | 3.28 | 3.14% | 19,655,600 |
| Jul 9, 2026 | 3.15 | 3.24 | 3.11 | 3.18 | 3.18 | 0.63% | 11,124,110 |
| Jul 8, 2026 | 3.13 | 3.18 | 3.08 | 3.16 | 3.16 | 0.64% | 11,137,601 |
| Jul 7, 2026 | 3.19 | 3.21 | 3.12 | 3.14 | 3.14 | -2.18% | 9,218,000 |
| Jul 6, 2026 | 3.22 | 3.30 | 3.19 | 3.21 | 3.21 | -0.62% | 10,942,300 |
| Jul 3, 2026 | 3.21 | 3.26 | 3.17 | 3.23 | 3.23 | 1.25% | 14,260,300 |
| Jul 2, 2026 | 3.22 | 3.32 | 3.18 | 3.19 | 3.19 | - | 15,631,990 |
| Jul 1, 2026 | 3.08 | 3.25 | 3.05 | 3.19 | 3.19 | 3.91% | 20,317,830 |
| Jun 30, 2026 | 3.09 | 3.15 | 3.05 | 3.07 | 3.07 | -0.97% | 12,654,700 |
| Jun 29, 2026 | 3.09 | 3.13 | 2.97 | 3.10 | 3.10 | 0.32% | 14,540,500 |
| Jun 26, 2026 | 3.11 | 3.15 | 3.02 | 3.09 | 3.09 | -1.90% | 11,770,900 |
| Jun 25, 2026 | 3.19 | 3.20 | 3.11 | 3.15 | 3.15 | -1.56% | 10,655,313 |
| Jun 24, 2026 | 3.34 | 3.36 | 3.15 | 3.20 | 3.20 | -4.76% | 15,259,157 |
| Jun 23, 2026 | 3.32 | 3.41 | 3.30 | 3.36 | 3.36 | 0.60% | 14,925,700 |
| Jun 22, 2026 | 3.28 | 3.35 | 3.19 | 3.34 | 3.34 | 1.21% | 11,587,101 |
| Jun 18, 2026 | 3.30 | 3.35 | 3.24 | 3.30 | 3.30 | - | 10,339,700 |
| Jun 17, 2026 | 3.39 | 3.41 | 3.27 | 3.30 | 3.30 | -2.94% | 13,289,600 |
| Jun 16, 2026 | 3.41 | 3.42 | 3.34 | 3.40 | 3.40 | -0.58% | 9,712,400 |
| Jun 15, 2026 | 3.48 | 3.56 | 3.41 | 3.42 | 3.42 | -1.16% | 11,504,590 |
| Jun 12, 2026 | 3.44 | 3.50 | 3.37 | 3.46 | 3.46 | 1.76% | 10,492,200 |
| Jun 11, 2026 | 3.45 | 3.46 | 3.33 | 3.40 | 3.40 | -2.02% | 12,554,372 |
| Jun 10, 2026 | 3.48 | 3.56 | 3.41 | 3.47 | 3.47 | -0.57% | 12,802,700 |
| Jun 9, 2026 | 3.48 | 3.54 | 3.40 | 3.49 | 3.49 | 0.87% | 11,139,545 |
| Jun 8, 2026 | 3.49 | 3.59 | 3.41 | 3.46 | 3.46 | -2.54% | 11,790,999 |
| Jun 5, 2026 | 3.49 | 3.60 | 3.47 | 3.55 | 3.55 | 1.72% | 13,769,200 |
| Jun 4, 2026 | 3.52 | 3.58 | 3.46 | 3.49 | 3.49 | -1.97% | 10,329,800 |
| Jun 3, 2026 | 3.58 | 3.61 | 3.53 | 3.56 | 3.56 | -1.11% | 12,841,000 |
| Jun 2, 2026 | 3.83 | 3.84 | 3.57 | 3.60 | 3.60 | -5.26% | 20,818,470 |
| Jun 1, 2026 | 3.61 | 3.81 | 3.56 | 3.80 | 3.80 | 5.56% | 20,369,540 |
| May 29, 2026 | 3.68 | 3.73 | 3.59 | 3.60 | 3.60 | -2.17% | 13,389,000 |
| May 28, 2026 | 3.63 | 3.68 | 3.55 | 3.68 | 3.68 | 1.94% | 15,356,700 |
| May 27, 2026 | 3.73 | 3.73 | 3.59 | 3.61 | 3.61 | -2.70% | 17,003,642 |
| May 26, 2026 | 3.74 | 3.76 | 3.67 | 3.71 | 3.71 | -1.33% | 10,775,400 |
| May 25, 2026 | 3.85 | 3.86 | 3.73 | 3.76 | 3.76 | -1.05% | 11,984,600 |
| May 22, 2026 | 3.80 | 3.83 | 3.67 | 3.80 | 3.80 | 1.33% | 14,676,644 |
| May 21, 2026 | 3.89 | 3.93 | 3.73 | 3.75 | 3.75 | -3.35% | 14,708,626 |
| May 20, 2026 | 4.00 | 4.00 | 3.87 | 3.88 | 3.88 | -3.48% | 16,684,457 |
| May 19, 2026 | 4.01 | 4.08 | 3.96 | 4.02 | 4.02 | 0.75% | 16,398,552 |
| May 18, 2026 | 3.99 | 4.02 | 3.90 | 3.99 | 3.99 | -0.25% | 17,298,952 |
| May 15, 2026 | 3.95 | 4.07 | 3.90 | 4.00 | 4.00 | 1.27% | 14,451,626 |
| May 14, 2026 | 4.10 | 4.11 | 3.93 | 3.95 | 3.95 | -2.95% | 11,880,660 |
| May 13, 2026 | 4.08 | 4.11 | 4.00 | 4.07 | 4.07 | -0.25% | 10,044,659 |
| May 12, 2026 | 4.14 | 4.17 | 4.05 | 4.08 | 4.08 | -1.92% | 11,408,300 |
| May 11, 2026 | 4.17 | 4.21 | 4.14 | 4.16 | 4.16 | -0.24% | 12,185,230 |
| May 8, 2026 | 4.18 | 4.22 | 4.15 | 4.17 | 4.17 | - | 11,471,748 |
| May 7, 2026 | 4.18 | 4.20 | 4.13 | 4.17 | 4.17 | 0.48% | 14,099,342 |
| May 6, 2026 | 4.19 | 4.20 | 4.13 | 4.15 | 4.15 | 0.24% | 14,050,099 |