Zhejiang Huamei Holding CO., LTD. (SHE:000607)
China · Delayed Price · Currency is CNY 3.630
-0.150 (-3.97%)
Oct 29, 2026, 3:04 PM CST
SHE:000607 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.73 | 3.78 | 3.61 | 3.63 | 3.63 | -3.97% | 27,841,400 |
| Oct 28, 2026 | 3.73 | 3.80 | 3.64 | 3.78 | 3.78 | 1.07% | 28,561,100 |
| Oct 27, 2026 | 3.87 | 3.92 | 3.72 | 3.74 | 3.74 | -4.10% | 30,014,716 |
| Oct 26, 2026 | 3.80 | 4.00 | 3.70 | 3.90 | 3.90 | 1.83% | 48,948,100 |
| Oct 23, 2026 | 3.73 | 3.85 | 3.46 | 3.83 | 3.83 | 1.32% | 56,976,201 |
| Oct 22, 2026 | 4.15 | 4.15 | 3.77 | 3.78 | 3.78 | -8.47% | 62,061,300 |
| Oct 21, 2026 | 4.08 | 4.23 | 4.08 | 4.13 | 4.13 | 1.72% | 60,861,966 |
| Oct 20, 2026 | 4.01 | 4.16 | 3.98 | 4.06 | 4.06 | -2.17% | 96,597,465 |
| Oct 19, 2026 | 4.54 | 4.54 | 4.15 | 4.15 | 4.15 | -9.98% | 94,238,300 |
| Oct 16, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 10.02% | 19,618,369 |
| Oct 15, 2026 | 4.20 | 4.37 | 4.11 | 4.19 | 4.19 | 0.24% | 62,737,400 |
| Oct 14, 2026 | 4.17 | 4.27 | 4.08 | 4.18 | 4.18 | -0.48% | 42,501,970 |
| Oct 13, 2026 | 4.10 | 4.24 | 4.02 | 4.20 | 4.20 | 0.72% | 50,761,080 |
| Oct 12, 2026 | 4.08 | 4.23 | 4.03 | 4.17 | 4.17 | 1.21% | 60,396,047 |
| Oct 9, 2026 | 3.93 | 4.16 | 3.80 | 4.12 | 4.12 | 4.83% | 57,076,740 |
| Oct 8, 2026 | 3.96 | 4.00 | 3.87 | 3.93 | 3.93 | -0.76% | 44,952,546 |
| Sep 30, 2026 | 4.03 | 4.13 | 3.93 | 3.96 | 3.96 | -4.12% | 77,168,910 |
| 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 |