Zhejiang Huamei Holding CO., LTD. (SHE:000607)
China · Delayed Price · Currency is CNY 3.680
+0.070 (1.94%)
May 28, 2026, 3:04 PM CST
SHE:000607 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.80 | 3.80 | 3.60 | 3.60 | - | -0.28% | 5,197,100 |
| 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 |
| Apr 30, 2026 | 4.06 | 4.18 | 4.05 | 4.14 | 4.14 | 1.97% | 17,211,644 |
| Apr 29, 2026 | 3.96 | 4.08 | 3.94 | 4.06 | 4.06 | 2.53% | 17,590,850 |
| Apr 28, 2026 | 3.92 | 4.00 | 3.90 | 3.96 | 3.96 | 0.25% | 11,560,201 |
| Apr 27, 2026 | 3.91 | 3.98 | 3.80 | 3.95 | 3.95 | 0.51% | 17,856,500 |
| Apr 24, 2026 | 3.88 | 3.97 | 3.84 | 3.93 | 3.93 | 0.51% | 14,358,300 |
| Apr 23, 2026 | 3.94 | 3.96 | 3.90 | 3.91 | 3.91 | -0.76% | 10,089,362 |
| Apr 22, 2026 | 4.03 | 4.03 | 3.92 | 3.94 | 3.94 | -2.23% | 11,743,400 |
| Apr 21, 2026 | 4.07 | 4.10 | 3.99 | 4.03 | 4.03 | -0.98% | 11,435,460 |
| Apr 20, 2026 | 4.04 | 4.09 | 3.99 | 4.07 | 4.07 | 0.99% | 9,208,100 |
| Apr 17, 2026 | 4.07 | 4.10 | 3.99 | 4.03 | 4.03 | -1.47% | 12,251,394 |
| Apr 16, 2026 | 4.00 | 4.12 | 3.97 | 4.09 | 4.09 | 3.02% | 16,199,791 |
| Apr 15, 2026 | 4.02 | 4.05 | 3.95 | 3.97 | 3.97 | -1.24% | 9,959,200 |
| Apr 14, 2026 | 4.08 | 4.08 | 3.96 | 4.02 | 4.02 | -0.25% | 10,978,917 |
| Apr 13, 2026 | 4.01 | 4.04 | 3.96 | 4.03 | 4.03 | -0.25% | 9,505,600 |
| Apr 10, 2026 | 4.08 | 4.11 | 4.02 | 4.04 | 4.04 | 0.50% | 10,025,490 |
| Apr 9, 2026 | 4.14 | 4.20 | 4.01 | 4.02 | 4.02 | -3.37% | 16,641,190 |
| Apr 8, 2026 | 4.04 | 4.17 | 4.03 | 4.16 | 4.16 | 5.05% | 17,117,400 |
| Apr 7, 2026 | 3.89 | 3.98 | 3.82 | 3.96 | 3.96 | 2.59% | 18,296,600 |
| Apr 3, 2026 | 4.19 | 4.19 | 3.86 | 3.86 | 3.86 | -6.99% | 19,614,310 |
| Apr 2, 2026 | 4.20 | 4.23 | 4.12 | 4.15 | 4.15 | -1.66% | 13,408,700 |
| Apr 1, 2026 | 4.28 | 4.29 | 4.18 | 4.22 | 4.22 | 0.24% | 10,765,900 |
| Mar 31, 2026 | 4.23 | 4.31 | 4.20 | 4.21 | 4.21 | -0.71% | 10,377,691 |
| Mar 30, 2026 | 4.18 | 4.24 | 4.15 | 4.24 | 4.24 | 0.24% | 10,194,900 |
| Mar 27, 2026 | 4.15 | 4.26 | 4.15 | 4.23 | 4.23 | 0.95% | 8,719,301 |
| 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 |