Zhejiang Huamei Holding CO., LTD. (SHE:000607)
China · Delayed Price · Currency is CNY 3.810
+0.020 (0.53%)
Sep 4, 2026, 3:04 PM CST
SHE:000607 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.80 | 3.92 | 3.77 | 3.81 | 3.81 | 0.53% | 19,081,280 |
| Sep 3, 2026 | 3.87 | 3.94 | 3.77 | 3.79 | 3.79 | -1.81% | 13,448,854 |
| Sep 2, 2026 | 3.90 | 3.95 | 3.83 | 3.86 | 3.86 | -1.78% | 14,004,700 |
| Sep 1, 2026 | 3.81 | 3.97 | 3.80 | 3.93 | 3.93 | 2.61% | 20,871,650 |
| Aug 31, 2026 | 3.68 | 3.85 | 3.66 | 3.83 | 3.83 | 3.51% | 16,914,734 |
| Aug 28, 2026 | 3.65 | 3.72 | 3.64 | 3.70 | 3.70 | 0.82% | 10,173,750 |
| Aug 27, 2026 | 3.71 | 3.72 | 3.65 | 3.67 | 3.67 | -1.61% | 10,370,700 |
| Aug 26, 2026 | 3.76 | 3.79 | 3.72 | 3.73 | 3.73 | -0.53% | 9,368,000 |
| Aug 25, 2026 | 3.63 | 3.76 | 3.61 | 3.75 | 3.75 | 3.02% | 12,808,300 |
| Aug 24, 2026 | 3.63 | 3.69 | 3.60 | 3.64 | 3.64 | 0.28% | 13,426,900 |
| Aug 21, 2026 | 3.64 | 3.65 | 3.54 | 3.63 | 3.63 | -0.27% | 10,280,788 |
| Aug 20, 2026 | 3.61 | 3.65 | 3.57 | 3.64 | 3.64 | 1.96% | 10,290,519 |
| Aug 19, 2026 | 3.66 | 3.69 | 3.56 | 3.57 | 3.57 | -2.99% | 11,750,200 |
| Aug 18, 2026 | 3.68 | 3.72 | 3.64 | 3.68 | 3.68 | -1.08% | 10,253,912 |
| Aug 17, 2026 | 3.67 | 3.72 | 3.63 | 3.72 | 3.72 | 1.09% | 9,631,926 |
| Aug 14, 2026 | 3.70 | 3.77 | 3.61 | 3.68 | 3.68 | -0.81% | 13,333,500 |
| Aug 13, 2026 | 3.77 | 3.84 | 3.70 | 3.71 | 3.71 | -0.80% | 14,573,300 |
| Aug 12, 2026 | 3.68 | 3.77 | 3.66 | 3.74 | 3.74 | 1.91% | 10,184,032 |
| Aug 11, 2026 | 3.65 | 3.72 | 3.60 | 3.67 | 3.67 | 0.27% | 10,958,400 |
| Aug 10, 2026 | 3.60 | 3.67 | 3.55 | 3.66 | 3.66 | 1.95% | 12,002,740 |
| Aug 7, 2026 | 3.66 | 3.68 | 3.48 | 3.59 | 3.59 | -1.37% | 13,715,840 |
| Aug 6, 2026 | 3.66 | 3.75 | 3.59 | 3.64 | 3.64 | -0.82% | 15,626,010 |
| Aug 5, 2026 | 3.68 | 3.75 | 3.64 | 3.67 | 3.67 | -0.81% | 20,979,231 |
| Aug 4, 2026 | 3.63 | 3.83 | 3.60 | 3.70 | 3.70 | 2.78% | 28,359,184 |
| Aug 3, 2026 | 3.59 | 3.60 | 3.50 | 3.60 | 3.60 | 2.56% | 14,042,520 |
| Jul 31, 2026 | 3.44 | 3.53 | 3.42 | 3.51 | 3.51 | 2.63% | 13,834,100 |
| Jul 30, 2026 | 3.42 | 3.53 | 3.41 | 3.42 | 3.42 | -0.58% | 13,928,101 |
| Jul 29, 2026 | 3.37 | 3.45 | 3.36 | 3.44 | 3.44 | 2.08% | 10,824,758 |
| Jul 28, 2026 | 3.27 | 3.42 | 3.27 | 3.37 | 3.37 | 2.12% | 11,682,500 |
| Jul 27, 2026 | 3.18 | 3.32 | 3.16 | 3.30 | 3.30 | 3.45% | 11,443,000 |
| Jul 24, 2026 | 3.24 | 3.28 | 3.18 | 3.19 | 3.19 | -2.15% | 8,345,459 |
| Jul 23, 2026 | 3.18 | 3.29 | 3.17 | 3.26 | 3.26 | 2.19% | 9,623,267 |
| Jul 22, 2026 | 3.21 | 3.26 | 3.17 | 3.19 | 3.19 | -1.24% | 10,245,900 |
| Jul 21, 2026 | 3.28 | 3.29 | 3.16 | 3.23 | 3.23 | -0.92% | 16,801,700 |
| Jul 20, 2026 | 3.29 | 3.39 | 3.22 | 3.26 | 3.26 | -0.61% | 14,325,170 |
| Jul 17, 2026 | 3.37 | 3.46 | 3.27 | 3.28 | 3.28 | -2.96% | 17,633,610 |
| Jul 16, 2026 | 3.29 | 3.42 | 3.27 | 3.38 | 3.38 | 2.42% | 18,697,984 |
| Jul 15, 2026 | 3.23 | 3.35 | 3.19 | 3.30 | 3.30 | 3.45% | 20,457,009 |
| 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 |