Zhejiang Huamei Holding CO., LTD. (SHE:000607)
China · Delayed Price · Currency is CNY 3.960
-0.170 (-4.12%)
Sep 30, 2026, 3:04 PM CST
SHE:000607 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 4.03 | 4.13 | 3.93 | 3.96 | 3.96 | -4.12% | 77,237,215 |
| Sep 29, 2026 | 3.75 | 4.13 | 3.71 | 4.13 | 4.13 | 10.13% | 96,700,819 |
| Sep 28, 2026 | 3.95 | 3.99 | 3.66 | 3.75 | 3.75 | -6.95% | 80,427,106 |
| Sep 24, 2026 | 4.20 | 4.30 | 4.03 | 4.03 | 4.03 | -10.04% | 118,858,276 |
| Sep 23, 2026 | 4.98 | 4.98 | 4.48 | 4.48 | 4.48 | -10.04% | 134,940,815 |
| Sep 22, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 9.93% | 20,051,340 |
| Sep 21, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 9.95% | 23,095,132 |
| Sep 18, 2026 | 3.95 | 4.21 | 3.95 | 4.12 | 4.12 | 1.98% | 53,411,240 |
| Sep 17, 2026 | 3.96 | 4.10 | 3.86 | 4.04 | 4.04 | 3.86% | 55,118,950 |
| Sep 16, 2026 | 3.72 | 4.06 | 3.70 | 3.89 | 3.89 | 3.73% | 34,191,888 |
| Sep 15, 2026 | 3.86 | 4.00 | 3.73 | 3.75 | 3.75 | -2.60% | 25,190,140 |
| Sep 14, 2026 | 3.84 | 3.90 | 3.80 | 3.85 | 3.85 | 0.26% | 11,208,200 |
| Sep 11, 2026 | 3.86 | 3.88 | 3.76 | 3.84 | 3.84 | -1.03% | 13,106,742 |
| Sep 10, 2026 | 3.91 | 3.93 | 3.86 | 3.88 | 3.88 | -1.27% | 13,318,300 |
| Sep 9, 2026 | 3.98 | 4.04 | 3.87 | 3.93 | 3.93 | -2.24% | 19,315,550 |
| Sep 8, 2026 | 3.88 | 4.04 | 3.85 | 4.02 | 4.02 | 3.61% | 24,021,325 |
| Sep 7, 2026 | 3.81 | 3.89 | 3.78 | 3.88 | 3.88 | 1.84% | 16,739,600 |
| 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 |