Zhejiang Huatong Meat Products Co., Ltd. (SHE:002840)
China · Delayed Price · Currency is CNY 7.66
+0.10 (1.32%)
Oct 28, 2026, 11:45 AM CST
SHE:002840 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 7.49 | 7.94 | 7.49 | 7.66 | 7.66 | 1.32% | 14,541,854 |
| Oct 27, 2026 | 7.48 | 7.74 | 7.42 | 7.56 | 7.56 | 0.80% | 14,973,200 |
| Oct 26, 2026 | 7.54 | 7.65 | 7.43 | 7.50 | 7.50 | -0.40% | 8,234,000 |
| Oct 23, 2026 | 7.49 | 7.57 | 7.23 | 7.53 | 7.53 | -0.13% | 12,229,700 |
| Oct 22, 2026 | 7.70 | 7.77 | 7.53 | 7.54 | 7.54 | -2.08% | 11,284,200 |
| Oct 21, 2026 | 7.42 | 7.79 | 7.37 | 7.70 | 7.70 | 3.91% | 19,257,676 |
| Oct 20, 2026 | 7.44 | 7.77 | 7.36 | 7.41 | 7.41 | 0.68% | 19,786,579 |
| Oct 19, 2026 | 7.33 | 7.51 | 7.26 | 7.36 | 7.36 | 0.41% | 10,990,420 |
| Oct 16, 2026 | 7.24 | 7.56 | 7.22 | 7.33 | 7.33 | 1.81% | 15,049,290 |
| Oct 15, 2026 | 7.44 | 7.52 | 7.16 | 7.20 | 7.20 | -4.89% | 13,144,060 |
| Oct 14, 2026 | 7.73 | 7.74 | 7.53 | 7.57 | 7.57 | -1.56% | 7,288,459 |
| Oct 13, 2026 | 7.81 | 7.82 | 7.62 | 7.69 | 7.69 | -2.04% | 10,865,450 |
| Oct 12, 2026 | 7.91 | 8.07 | 7.78 | 7.85 | 7.85 | -1.26% | 11,233,920 |
| Oct 9, 2026 | 7.90 | 8.00 | 7.84 | 7.95 | 7.95 | 0.51% | 12,186,177 |
| Oct 8, 2026 | 8.18 | 8.27 | 7.87 | 7.91 | 7.91 | -3.42% | 10,995,700 |
| Sep 30, 2026 | 7.99 | 8.24 | 7.95 | 8.19 | 8.19 | 2.63% | 11,987,110 |
| Sep 29, 2026 | 7.92 | 8.04 | 7.90 | 7.98 | 7.98 | -0.25% | 12,013,272 |
| Sep 28, 2026 | 7.73 | 8.06 | 7.52 | 8.00 | 8.00 | 3.23% | 27,634,084 |
| Sep 24, 2026 | 7.95 | 8.32 | 7.65 | 7.75 | 7.75 | -7.30% | 41,953,280 |
| Sep 23, 2026 | 8.42 | 8.46 | 8.19 | 8.36 | 8.36 | -0.71% | 13,364,383 |
| Sep 22, 2026 | 8.32 | 8.52 | 8.31 | 8.42 | 8.42 | 0.12% | 14,801,100 |
| Sep 21, 2026 | 8.07 | 8.52 | 8.00 | 8.41 | 8.41 | 4.34% | 22,634,180 |
| Sep 18, 2026 | 8.07 | 8.15 | 7.98 | 8.06 | 8.06 | -0.12% | 12,065,245 |
| Sep 17, 2026 | 8.05 | 8.13 | 7.97 | 8.07 | 8.07 | -0.37% | 10,733,964 |
| Sep 16, 2026 | 8.30 | 8.38 | 8.05 | 8.10 | 8.10 | -2.64% | 17,469,940 |
| Sep 15, 2026 | 8.34 | 8.55 | 8.24 | 8.32 | 8.32 | -0.12% | 13,710,680 |
| Sep 14, 2026 | 8.40 | 8.50 | 8.29 | 8.33 | 8.33 | -1.88% | 12,892,460 |
| Sep 11, 2026 | 8.70 | 8.76 | 8.39 | 8.49 | 8.49 | -2.64% | 15,186,030 |
| Sep 10, 2026 | 9.02 | 9.13 | 8.69 | 8.72 | 8.72 | -3.43% | 17,974,933 |
| Sep 9, 2026 | 9.09 | 9.18 | 8.96 | 9.03 | 9.03 | -0.66% | 13,360,243 |
| Sep 8, 2026 | 9.13 | 9.16 | 8.93 | 9.09 | 9.09 | -0.11% | 20,382,190 |
| Sep 7, 2026 | 9.13 | 9.25 | 8.99 | 9.10 | 9.10 | -1.62% | 29,704,100 |
| Sep 4, 2026 | 8.83 | 9.45 | 8.75 | 9.25 | 9.25 | 4.64% | 44,225,793 |
| Sep 3, 2026 | 8.77 | 8.95 | 8.35 | 8.84 | 8.84 | 0.80% | 32,460,626 |
| Sep 2, 2026 | 8.89 | 9.29 | 8.73 | 8.77 | 8.77 | - | 32,236,600 |
| Sep 1, 2026 | 8.61 | 8.86 | 8.55 | 8.77 | 8.77 | 1.50% | 22,674,471 |
| Aug 31, 2026 | 8.21 | 8.67 | 8.18 | 8.64 | 8.64 | 4.73% | 31,178,777 |
| Aug 28, 2026 | 8.23 | 8.29 | 8.09 | 8.25 | 8.25 | -0.12% | 11,500,405 |
| Aug 27, 2026 | 8.20 | 8.32 | 8.13 | 8.26 | 8.26 | -0.12% | 12,144,110 |
| Aug 26, 2026 | 8.22 | 8.39 | 8.20 | 8.27 | 8.27 | 0.12% | 11,199,260 |
| Aug 25, 2026 | 8.12 | 8.38 | 8.00 | 8.26 | 8.26 | 1.10% | 17,187,161 |
| Aug 24, 2026 | 8.31 | 8.31 | 8.00 | 8.17 | 8.17 | -0.97% | 17,418,734 |
| Aug 21, 2026 | 8.23 | 8.35 | 8.11 | 8.25 | 8.25 | -0.60% | 13,065,893 |
| Aug 20, 2026 | 8.14 | 8.36 | 8.09 | 8.30 | 8.30 | 2.85% | 21,548,951 |
| Aug 19, 2026 | 8.63 | 8.85 | 8.07 | 8.07 | 8.07 | -7.13% | 29,977,089 |
| Aug 18, 2026 | 8.53 | 8.80 | 8.46 | 8.69 | 8.69 | 1.52% | 30,496,253 |
| Aug 17, 2026 | 8.30 | 8.85 | 8.22 | 8.56 | 8.56 | 3.26% | 31,365,112 |
| Aug 14, 2026 | 8.57 | 8.57 | 8.14 | 8.29 | 8.29 | -2.93% | 20,875,559 |
| Aug 13, 2026 | 8.22 | 8.79 | 8.13 | 8.54 | 8.54 | 3.77% | 30,043,864 |
| Aug 12, 2026 | 8.11 | 8.27 | 7.99 | 8.23 | 8.23 | 1.60% | 13,793,268 |