Zhejiang Huatong Meat Products Co., Ltd. (SHE:002840)
China · Delayed Price · Currency is CNY 8.19
+0.21 (2.63%)
Sep 30, 2026, 3:04 PM CST
SHE:002840 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.99 | 8.24 | 7.95 | 8.19 | 8.19 | 2.63% | 11,991,916 |
| 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 |
| 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 |