Zhejiang Huatong Meat Products Co., Ltd. (SHE:002840)
China · Delayed Price · Currency is CNY 8.10
-0.07 (-0.86%)
Aug 25, 2026, 9:40 AM CST
SHE:002840 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 8.20 | 8.25 | 8.08 | 8.10 | 8.10 | -1.58% | 12,427,628 |
| Aug 10, 2026 | 8.17 | 8.32 | 8.08 | 8.23 | 8.23 | 1.48% | 18,283,700 |
| Aug 7, 2026 | 8.21 | 8.29 | 8.03 | 8.11 | 8.11 | -1.82% | 17,845,377 |
| Aug 6, 2026 | 8.33 | 8.48 | 8.10 | 8.26 | 8.26 | -0.84% | 19,364,900 |
| Aug 5, 2026 | 8.02 | 8.36 | 8.02 | 8.33 | 8.33 | 3.48% | 21,015,087 |
| Aug 4, 2026 | 8.20 | 8.23 | 7.97 | 8.05 | 8.05 | -0.74% | 18,634,450 |
| Aug 3, 2026 | 7.71 | 8.37 | 7.71 | 8.11 | 8.11 | 5.46% | 34,053,337 |
| Jul 31, 2026 | 7.48 | 7.74 | 7.45 | 7.69 | 7.69 | 1.18% | 15,941,019 |
| Jul 30, 2026 | 7.50 | 7.75 | 7.45 | 7.60 | 7.60 | 1.06% | 17,240,100 |
| Jul 29, 2026 | 7.35 | 7.56 | 7.32 | 7.52 | 7.52 | 2.17% | 15,727,100 |
| Jul 28, 2026 | 7.24 | 7.44 | 7.18 | 7.36 | 7.36 | 1.66% | 18,178,600 |
| Jul 27, 2026 | 7.03 | 7.28 | 6.93 | 7.24 | 7.24 | 2.26% | 16,124,540 |
| Jul 24, 2026 | 7.41 | 7.50 | 7.08 | 7.08 | 7.08 | -5.47% | 21,581,700 |
| Jul 23, 2026 | 7.45 | 7.54 | 7.29 | 7.49 | 7.49 | 0.13% | 14,813,830 |
| Jul 22, 2026 | 7.30 | 7.56 | 7.25 | 7.48 | 7.48 | 1.63% | 21,505,540 |
| Jul 21, 2026 | 7.57 | 7.67 | 7.20 | 7.36 | 7.36 | -3.54% | 30,230,630 |
| Jul 20, 2026 | 7.66 | 7.85 | 7.49 | 7.63 | 7.63 | -0.39% | 23,125,211 |
| Jul 17, 2026 | 8.04 | 8.15 | 7.63 | 7.66 | 7.66 | -5.55% | 25,511,572 |
| Jul 16, 2026 | 7.70 | 8.15 | 7.68 | 8.11 | 8.11 | 4.51% | 30,820,230 |
| Jul 15, 2026 | 7.39 | 7.93 | 7.31 | 7.76 | 7.76 | 4.44% | 28,280,190 |
| 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 |