Zhejiang Huamei Holding Co. Ltd. 000607
SZSE · China · Consumer Services
CNY 3.96-0.17 (-4.12%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.96 | -4.12% | CNY 4.03 | CNY 4.13 | CNY 3.93 | 77.17M |
| 2026-09-29 | CNY 4.13 | +10.13% | CNY 3.75 | CNY 4.13 | CNY 3.71 | 96.70M |
| 2026-09-28 | CNY 3.75 | -6.95% | CNY 3.95 | CNY 3.99 | CNY 3.66 | 80.43M |
| 2026-09-24 | CNY 4.03 | -10.04% | CNY 4.20 | CNY 4.30 | CNY 4.03 | 118.76M |
| 2026-09-23 | CNY 4.48 | -10.04% | CNY 4.98 | CNY 4.98 | CNY 4.48 | 134.92M |
| 2026-09-22 | CNY 4.98 | +9.93% | CNY 4.98 | CNY 4.98 | CNY 4.98 | 20.05M |
| 2026-09-21 | CNY 4.53 | +9.95% | CNY 4.53 | CNY 4.53 | CNY 4.53 | 23.09M |
| 2026-09-18 | CNY 4.12 | +1.98% | CNY 3.95 | CNY 4.21 | CNY 3.95 | 53.41M |
| 2026-09-17 | CNY 4.04 | +3.86% | CNY 3.96 | CNY 4.10 | CNY 3.86 | 55.08M |
| 2026-09-16 | CNY 3.89 | +3.73% | CNY 3.72 | CNY 4.06 | CNY 3.70 | 34.19M |
| 2026-09-15 | CNY 3.75 | -2.60% | CNY 3.86 | CNY 4.00 | CNY 3.73 | 25.19M |
| 2026-09-14 | CNY 3.85 | +0.26% | CNY 3.84 | CNY 3.90 | CNY 3.80 | 11.21M |
| 2026-09-11 | CNY 3.84 | -1.03% | CNY 3.86 | CNY 3.88 | CNY 3.76 | 13.11M |
| 2026-09-10 | CNY 3.88 | -1.27% | CNY 3.91 | CNY 3.93 | CNY 3.86 | 13.32M |
| 2026-09-09 | CNY 3.93 | -2.24% | CNY 3.98 | CNY 4.04 | CNY 3.87 | 19.32M |
| 2026-09-08 | CNY 4.02 | +3.61% | CNY 3.88 | CNY 4.04 | CNY 3.85 | 24.02M |
| 2026-09-07 | CNY 3.88 | +1.84% | CNY 3.81 | CNY 3.89 | CNY 3.78 | 16.74M |
| 2026-09-04 | CNY 3.81 | +0.53% | CNY 3.80 | CNY 3.92 | CNY 3.77 | 19.08M |
| 2026-09-03 | CNY 3.79 | -1.81% | CNY 3.87 | CNY 3.94 | CNY 3.77 | 13.45M |
| 2026-09-02 | CNY 3.86 | -1.78% | CNY 3.90 | CNY 3.95 | CNY 3.83 | 14.00M |
| 2026-09-01 | CNY 3.93 | +2.61% | CNY 3.81 | CNY 3.97 | CNY 3.80 | 20.87M |
| 2026-08-31 | CNY 3.83 | +3.51% | CNY 3.68 | CNY 3.85 | CNY 3.66 | 16.91M |
| 2026-08-28 | CNY 3.70 | +0.82% | CNY 3.65 | CNY 3.72 | CNY 3.64 | 10.17M |
| 2026-08-27 | CNY 3.67 | -1.61% | CNY 3.71 | CNY 3.72 | CNY 3.65 | 10.37M |
| 2026-08-26 | CNY 3.73 | -0.53% | CNY 3.76 | CNY 3.79 | CNY 3.72 | 9.37M |
| 2026-08-25 | CNY 3.75 | +3.02% | CNY 3.63 | CNY 3.76 | CNY 3.61 | 12.81M |
| 2026-08-24 | CNY 3.64 | +0.28% | CNY 3.63 | CNY 3.69 | CNY 3.60 | 13.43M |
| 2026-08-21 | CNY 3.63 | -0.27% | CNY 3.64 | CNY 3.65 | CNY 3.54 | 10.28M |
| 2026-08-20 | CNY 3.64 | +1.96% | CNY 3.61 | CNY 3.65 | CNY 3.57 | 10.29M |
| 2026-08-19 | CNY 3.57 | -2.99% | CNY 3.66 | CNY 3.69 | CNY 3.56 | 11.75M |
| 2026-08-18 | CNY 3.68 | -1.08% | CNY 3.68 | CNY 3.72 | CNY 3.64 | 10.25M |
| 2026-08-17 | CNY 3.72 | +1.09% | CNY 3.67 | CNY 3.72 | CNY 3.63 | 9.63M |
| 2026-08-14 | CNY 3.68 | -0.81% | CNY 3.70 | CNY 3.77 | CNY 3.61 | 13.33M |
| 2026-08-13 | CNY 3.71 | -0.80% | CNY 3.77 | CNY 3.84 | CNY 3.70 | 14.57M |
| 2026-08-12 | CNY 3.74 | +1.91% | CNY 3.68 | CNY 3.77 | CNY 3.66 | 10.18M |
| 2026-08-11 | CNY 3.67 | +0.27% | CNY 3.65 | CNY 3.72 | CNY 3.60 | 10.96M |
| 2026-08-10 | CNY 3.66 | +1.95% | CNY 3.60 | CNY 3.67 | CNY 3.55 | 12.00M |
| 2026-08-07 | CNY 3.59 | -1.37% | CNY 3.66 | CNY 3.68 | CNY 3.48 | 13.72M |
| 2026-08-06 | CNY 3.64 | -0.82% | CNY 3.66 | CNY 3.75 | CNY 3.59 | 15.63M |
| 2026-08-05 | CNY 3.67 | -0.81% | CNY 3.68 | CNY 3.75 | CNY 3.64 | 20.98M |
| 2026-08-04 | CNY 3.70 | +2.78% | CNY 3.63 | CNY 3.83 | CNY 3.60 | 28.36M |
| 2026-08-03 | CNY 3.60 | +2.56% | CNY 3.59 | CNY 3.60 | CNY 3.50 | 14.04M |
| 2026-07-31 | CNY 3.51 | +2.63% | CNY 3.44 | CNY 3.53 | CNY 3.42 | 13.83M |
| 2026-07-30 | CNY 3.42 | -0.58% | CNY 3.42 | CNY 3.53 | CNY 3.41 | 13.93M |
| 2026-07-29 | CNY 3.44 | +2.08% | CNY 3.37 | CNY 3.45 | CNY 3.36 | 10.82M |
| 2026-07-28 | CNY 3.37 | +2.12% | CNY 3.27 | CNY 3.42 | CNY 3.27 | 11.68M |
| 2026-07-27 | CNY 3.30 | +3.45% | CNY 3.18 | CNY 3.32 | CNY 3.16 | 11.44M |
| 2026-07-24 | CNY 3.19 | -2.15% | CNY 3.24 | CNY 3.28 | CNY 3.18 | 8.35M |
| 2026-07-23 | CNY 3.26 | +2.19% | CNY 3.18 | CNY 3.29 | CNY 3.17 | 9.62M |
| 2026-07-22 | CNY 3.19 | -1.24% | CNY 3.21 | CNY 3.26 | CNY 3.17 | 10.25M |
| 2026-07-21 | CNY 3.23 | -0.92% | CNY 3.28 | CNY 3.29 | CNY 3.16 | 16.80M |
| 2026-07-20 | CNY 3.26 | -0.61% | CNY 3.29 | CNY 3.39 | CNY 3.22 | 14.33M |
| 2026-07-17 | CNY 3.28 | -2.96% | CNY 3.37 | CNY 3.46 | CNY 3.27 | 17.63M |
| 2026-07-16 | CNY 3.38 | +2.42% | CNY 3.29 | CNY 3.42 | CNY 3.27 | 18.70M |
| 2026-07-15 | CNY 3.30 | +3.45% | CNY 3.23 | CNY 3.35 | CNY 3.19 | 20.46M |
| 2026-07-14 | CNY 3.19 | +0.95% | CNY 3.16 | CNY 3.21 | CNY 3.09 | 12.80M |
| 2026-07-13 | CNY 3.16 | -3.66% | CNY 3.27 | CNY 3.34 | CNY 3.13 | 15.42M |
| 2026-07-10 | CNY 3.28 | +3.14% | CNY 3.16 | CNY 3.34 | CNY 3.11 | 19.66M |
| 2026-07-09 | CNY 3.18 | +0.63% | CNY 3.15 | CNY 3.24 | CNY 3.11 | 11.12M |
| 2026-07-08 | CNY 3.16 | +0.64% | CNY 3.13 | CNY 3.18 | CNY 3.08 | 11.14M |
| 2026-07-07 | CNY 3.14 | -2.18% | CNY 3.19 | CNY 3.21 | CNY 3.12 | 9.22M |
| 2026-07-06 | CNY 3.21 | -0.62% | CNY 3.22 | CNY 3.30 | CNY 3.19 | 10.94M |
| 2026-07-03 | CNY 3.23 | +1.25% | CNY 3.21 | CNY 3.26 | CNY 3.17 | 14.26M |
| 2026-07-02 | CNY 3.19 | 0.00% | CNY 3.22 | CNY 3.32 | CNY 3.18 | 15.63M |
| 2026-07-01 | CNY 3.19 | +3.91% | CNY 3.08 | CNY 3.25 | CNY 3.05 | 20.32M |
| 2026-06-30 | CNY 3.07 | -0.97% | CNY 3.09 | CNY 3.15 | CNY 3.05 | 12.65M |
| 2026-06-29 | CNY 3.10 | +0.32% | CNY 3.09 | CNY 3.13 | CNY 2.97 | 14.54M |
| 2026-06-26 | CNY 3.09 | -1.90% | CNY 3.11 | CNY 3.15 | CNY 3.02 | 11.77M |
| 2026-06-25 | CNY 3.15 | -1.56% | CNY 3.19 | CNY 3.20 | CNY 3.11 | 10.66M |
| 2026-06-24 | CNY 3.20 | -4.76% | CNY 3.34 | CNY 3.36 | CNY 3.15 | 15.26M |
| 2026-06-23 | CNY 3.36 | +0.60% | CNY 3.32 | CNY 3.41 | CNY 3.30 | 14.93M |
| 2026-06-22 | CNY 3.34 | +1.21% | CNY 3.28 | CNY 3.35 | CNY 3.19 | 11.59M |
| 2026-06-18 | CNY 3.30 | 0.00% | CNY 3.30 | CNY 3.35 | CNY 3.24 | 10.34M |
| 2026-06-17 | CNY 3.30 | -2.94% | CNY 3.39 | CNY 3.41 | CNY 3.27 | 13.29M |
| 2026-06-16 | CNY 3.40 | -0.58% | CNY 3.41 | CNY 3.42 | CNY 3.34 | 9.71M |
| 2026-06-15 | CNY 3.42 | -1.16% | CNY 3.48 | CNY 3.56 | CNY 3.41 | 11.50M |
| 2026-06-12 | CNY 3.46 | +1.76% | CNY 3.44 | CNY 3.50 | CNY 3.37 | 10.49M |
| 2026-06-11 | CNY 3.40 | -2.02% | CNY 3.45 | CNY 3.46 | CNY 3.33 | 12.55M |
| 2026-06-10 | CNY 3.47 | -0.57% | CNY 3.48 | CNY 3.56 | CNY 3.41 | 12.80M |
| 2026-06-09 | CNY 3.49 | +0.87% | CNY 3.48 | CNY 3.54 | CNY 3.40 | 11.14M |
| 2026-06-08 | CNY 3.46 | -2.54% | CNY 3.49 | CNY 3.59 | CNY 3.41 | 11.79M |
| 2026-06-05 | CNY 3.55 | +1.72% | CNY 3.49 | CNY 3.60 | CNY 3.47 | 13.77M |
| 2026-06-04 | CNY 3.49 | -1.97% | CNY 3.52 | CNY 3.58 | CNY 3.46 | 10.33M |
| 2026-06-03 | CNY 3.56 | -1.11% | CNY 3.58 | CNY 3.61 | CNY 3.53 | 12.84M |
| 2026-06-02 | CNY 3.60 | -5.26% | CNY 3.83 | CNY 3.84 | CNY 3.57 | 20.82M |
| 2026-06-01 | CNY 3.80 | +5.56% | CNY 3.61 | CNY 3.81 | CNY 3.56 | 20.37M |
| 2026-05-29 | CNY 3.60 | -2.17% | CNY 3.68 | CNY 3.73 | CNY 3.59 | 13.39M |
| 2026-05-28 | CNY 3.68 | +1.94% | CNY 3.63 | CNY 3.68 | CNY 3.55 | 15.36M |
| 2026-05-27 | CNY 3.61 | -2.70% | CNY 3.73 | CNY 3.73 | CNY 3.59 | 17.00M |
| 2026-05-26 | CNY 3.71 | -1.33% | CNY 3.74 | CNY 3.76 | CNY 3.67 | 10.78M |