Zhejiang Huatong Meat Products Co., Ltd. (SHE:002840)
China · Delayed Price · Currency is CNY 7.43
-0.11 (-1.46%)
Jul 14, 2026, 3:06 PM CST
SHE:002840 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 7.48 | 7.60 | 7.39 | 7.43 | 7.43 | -1.46% | 18,763,802 |
| Jul 13, 2026 | 7.84 | 7.94 | 7.49 | 7.54 | 7.54 | -3.95% | 27,132,659 |
| Jul 10, 2026 | 7.58 | 8.03 | 7.36 | 7.85 | 7.85 | 3.56% | 26,988,640 |
| Jul 9, 2026 | 7.60 | 7.82 | 7.50 | 7.58 | 7.58 | -0.92% | 16,688,290 |
| Jul 8, 2026 | 7.92 | 7.92 | 7.50 | 7.65 | 7.65 | -3.29% | 20,957,400 |
| Jul 7, 2026 | 8.24 | 8.30 | 7.80 | 7.91 | 7.91 | -4.00% | 27,840,416 |
| Jul 6, 2026 | 8.09 | 8.38 | 7.85 | 8.24 | 8.24 | 4.04% | 30,932,738 |
| Jul 3, 2026 | 8.12 | 8.23 | 7.75 | 7.92 | 7.92 | -1.37% | 23,914,224 |
| Jul 2, 2026 | 8.00 | 8.21 | 7.75 | 8.03 | 8.03 | 0.12% | 38,314,232 |
| Jul 1, 2026 | 7.30 | 8.02 | 7.21 | 8.02 | 8.02 | 10.01% | 23,363,818 |
| Jun 30, 2026 | 7.30 | 7.46 | 7.15 | 7.29 | 7.29 | -1.22% | 15,458,160 |
| Jun 29, 2026 | 7.21 | 7.53 | 7.03 | 7.38 | 7.38 | 0.96% | 21,278,123 |
| Jun 26, 2026 | 7.20 | 7.44 | 7.13 | 7.31 | 7.31 | 1.53% | 21,111,481 |
| Jun 25, 2026 | 7.38 | 7.45 | 7.10 | 7.20 | 7.20 | -2.83% | 19,054,810 |
| Jun 24, 2026 | 7.88 | 7.88 | 7.39 | 7.41 | 7.41 | -5.12% | 19,452,166 |
| Jun 23, 2026 | 7.82 | 8.09 | 7.75 | 7.81 | 7.81 | -0.26% | 17,196,089 |
| Jun 22, 2026 | 8.16 | 8.19 | 7.64 | 7.83 | 7.83 | -3.09% | 22,827,900 |
| Jun 18, 2026 | 7.90 | 8.15 | 7.80 | 8.08 | 8.08 | 1.64% | 14,286,940 |
| Jun 17, 2026 | 8.10 | 8.19 | 7.90 | 7.95 | 7.95 | -2.81% | 14,114,172 |
| Jun 16, 2026 | 8.26 | 8.35 | 8.10 | 8.18 | 8.18 | -0.97% | 14,078,860 |
| Jun 15, 2026 | 8.21 | 8.50 | 8.07 | 8.26 | 8.26 | - | 25,211,630 |
| Jun 12, 2026 | 8.03 | 8.27 | 7.88 | 8.26 | 8.26 | 2.61% | 25,957,730 |
| Jun 11, 2026 | 7.75 | 8.16 | 7.64 | 8.05 | 8.05 | 3.74% | 30,763,560 |
| Jun 10, 2026 | 7.75 | 7.86 | 7.65 | 7.76 | 7.76 | -0.39% | 14,266,620 |
| Jun 9, 2026 | 7.85 | 7.88 | 7.66 | 7.79 | 7.79 | 0.13% | 16,953,600 |
| Jun 8, 2026 | 7.86 | 8.17 | 7.71 | 7.78 | 7.78 | -2.99% | 18,951,451 |
| Jun 5, 2026 | 8.19 | 8.30 | 7.92 | 8.02 | 8.02 | -2.31% | 24,288,990 |
| Jun 4, 2026 | 8.39 | 8.42 | 8.11 | 8.21 | 8.21 | -2.73% | 18,826,040 |
| Jun 3, 2026 | 8.57 | 8.58 | 8.37 | 8.44 | 8.44 | -1.97% | 17,139,130 |
| Jun 2, 2026 | 8.82 | 8.87 | 8.42 | 8.61 | 8.61 | -2.60% | 23,431,660 |
| Jun 1, 2026 | 9.17 | 9.28 | 8.75 | 8.84 | 8.84 | -3.70% | 31,439,360 |
| May 29, 2026 | 9.19 | 9.33 | 9.11 | 9.18 | 9.18 | 0.22% | 17,210,100 |
| May 28, 2026 | 9.30 | 9.39 | 8.88 | 9.16 | 9.16 | -2.24% | 24,557,140 |
| May 27, 2026 | 9.44 | 9.52 | 9.28 | 9.37 | 9.37 | -0.95% | 13,805,260 |
| May 26, 2026 | 9.59 | 9.69 | 9.34 | 9.46 | 9.46 | -1.87% | 17,437,130 |
| May 25, 2026 | 9.78 | 9.91 | 9.52 | 9.64 | 9.64 | -1.43% | 20,993,750 |
| May 22, 2026 | 10.19 | 10.24 | 9.76 | 9.78 | 9.78 | -3.26% | 22,356,070 |
| May 21, 2026 | 10.61 | 10.62 | 10.06 | 10.11 | 10.11 | -4.62% | 21,896,710 |
| May 20, 2026 | 10.39 | 10.68 | 10.21 | 10.60 | 10.60 | 1.92% | 24,550,530 |
| May 19, 2026 | 10.27 | 10.48 | 10.03 | 10.40 | 10.40 | 2.16% | 23,901,970 |
| May 18, 2026 | 10.64 | 10.88 | 10.12 | 10.18 | 10.18 | -5.30% | 31,634,530 |
| May 15, 2026 | 11.20 | 11.20 | 10.71 | 10.75 | 10.75 | -3.85% | 41,599,920 |
| May 14, 2026 | 10.23 | 11.18 | 10.10 | 11.18 | 11.18 | 10.04% | 44,036,100 |
| May 13, 2026 | 11.22 | 11.26 | 10.11 | 10.16 | 10.16 | -9.29% | 64,475,920 |
| May 12, 2026 | 12.42 | 12.45 | 11.20 | 11.20 | 11.20 | -9.97% | 61,600,000 |
| May 11, 2026 | 12.73 | 13.30 | 12.42 | 12.44 | 12.44 | -2.28% | 34,460,530 |
| May 8, 2026 | 12.70 | 12.88 | 12.49 | 12.73 | 12.73 | - | 17,160,120 |
| May 7, 2026 | 12.80 | 12.96 | 12.62 | 12.73 | 12.73 | -0.93% | 17,102,340 |
| May 6, 2026 | 13.00 | 13.00 | 12.48 | 12.85 | 12.85 | 1.02% | 27,740,340 |
| Apr 30, 2026 | 12.23 | 12.95 | 11.85 | 12.72 | 12.72 | 4.01% | 36,035,940 |