Zhejiang Huatong Meat Products Co., Ltd. Class A 002840
SZSE · China · Consumer Non-Durables
CNY 8.19+0.21 (+2.63%)
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 8.19 | +2.63% | CNY 7.99 | CNY 8.24 | CNY 7.95 | 11.99M |
| 2026-09-29 | CNY 7.98 | -0.25% | CNY 7.92 | CNY 8.04 | CNY 7.90 | 12.01M |
| 2026-09-28 | CNY 8.00 | +3.23% | CNY 7.73 | CNY 8.06 | CNY 7.52 | 27.62M |
| 2026-09-24 | CNY 7.75 | -7.30% | CNY 7.95 | CNY 8.32 | CNY 7.65 | 41.95M |
| 2026-09-23 | CNY 8.36 | -0.71% | CNY 8.42 | CNY 8.46 | CNY 8.19 | 13.24M |
| 2026-09-22 | CNY 8.42 | +0.12% | CNY 8.32 | CNY 8.52 | CNY 8.31 | 14.80M |
| 2026-09-21 | CNY 8.41 | +4.34% | CNY 8.07 | CNY 8.52 | CNY 8.00 | 22.63M |
| 2026-09-18 | CNY 8.06 | -0.12% | CNY 8.07 | CNY 8.15 | CNY 7.98 | 12.06M |
| 2026-09-17 | CNY 8.07 | -0.37% | CNY 8.05 | CNY 8.13 | CNY 7.97 | 10.73M |
| 2026-09-16 | CNY 8.10 | -2.64% | CNY 8.30 | CNY 8.38 | CNY 8.05 | 17.47M |
| 2026-09-15 | CNY 8.32 | -0.12% | CNY 8.34 | CNY 8.55 | CNY 8.24 | 13.71M |
| 2026-09-14 | CNY 8.33 | -1.88% | CNY 8.40 | CNY 8.50 | CNY 8.29 | 12.89M |
| 2026-09-11 | CNY 8.49 | -2.64% | CNY 8.70 | CNY 8.76 | CNY 8.39 | 15.19M |
| 2026-09-10 | CNY 8.72 | -3.43% | CNY 9.02 | CNY 9.13 | CNY 8.69 | 17.97M |
| 2026-09-09 | CNY 9.03 | -0.66% | CNY 9.09 | CNY 9.18 | CNY 8.96 | 13.36M |
| 2026-09-08 | CNY 9.09 | -0.11% | CNY 9.13 | CNY 9.16 | CNY 8.93 | 20.38M |
| 2026-09-07 | CNY 9.10 | -1.62% | CNY 9.13 | CNY 9.25 | CNY 8.99 | 29.70M |
| 2026-09-04 | CNY 9.25 | +4.64% | CNY 8.83 | CNY 9.45 | CNY 8.75 | 44.21M |
| 2026-09-03 | CNY 8.84 | +0.80% | CNY 8.77 | CNY 8.95 | CNY 8.35 | 32.46M |
| 2026-09-02 | CNY 8.77 | 0.00% | CNY 8.89 | CNY 9.29 | CNY 8.73 | 32.24M |
| 2026-09-01 | CNY 8.77 | +1.50% | CNY 8.61 | CNY 8.86 | CNY 8.55 | 22.67M |
| 2026-08-31 | CNY 8.64 | +4.73% | CNY 8.21 | CNY 8.67 | CNY 8.18 | 31.16M |
| 2026-08-28 | CNY 8.25 | -0.12% | CNY 8.23 | CNY 8.29 | CNY 8.09 | 11.50M |
| 2026-08-27 | CNY 8.26 | -0.12% | CNY 8.20 | CNY 8.32 | CNY 8.13 | 12.14M |
| 2026-08-26 | CNY 8.27 | +0.12% | CNY 8.22 | CNY 8.39 | CNY 8.20 | 11.20M |
| 2026-08-25 | CNY 8.26 | +1.10% | CNY 8.12 | CNY 8.38 | CNY 8.00 | 17.18M |
| 2026-08-24 | CNY 8.17 | -0.97% | CNY 8.31 | CNY 8.31 | CNY 8.00 | 17.42M |
| 2026-08-21 | CNY 8.25 | -0.60% | CNY 8.23 | CNY 8.35 | CNY 8.11 | 13.06M |
| 2026-08-20 | CNY 8.30 | +2.85% | CNY 8.14 | CNY 8.36 | CNY 8.09 | 21.55M |
| 2026-08-19 | CNY 8.07 | -7.13% | CNY 8.63 | CNY 8.85 | CNY 8.07 | 29.97M |
| 2026-08-18 | CNY 8.69 | +1.52% | CNY 8.53 | CNY 8.80 | CNY 8.46 | 30.48M |
| 2026-08-17 | CNY 8.56 | +3.26% | CNY 8.30 | CNY 8.85 | CNY 8.22 | 31.36M |
| 2026-08-14 | CNY 8.29 | -2.93% | CNY 8.57 | CNY 8.57 | CNY 8.14 | 20.87M |
| 2026-08-13 | CNY 8.54 | +3.77% | CNY 8.22 | CNY 8.79 | CNY 8.13 | 30.04M |
| 2026-08-12 | CNY 8.23 | +1.60% | CNY 8.11 | CNY 8.27 | CNY 7.99 | 13.79M |
| 2026-08-11 | CNY 8.10 | -1.58% | CNY 8.20 | CNY 8.25 | CNY 8.08 | 12.43M |
| 2026-08-10 | CNY 8.23 | +1.48% | CNY 8.17 | CNY 8.32 | CNY 8.08 | 18.28M |
| 2026-08-07 | CNY 8.11 | -1.82% | CNY 8.21 | CNY 8.29 | CNY 8.03 | 17.84M |
| 2026-08-06 | CNY 8.26 | -0.84% | CNY 8.33 | CNY 8.48 | CNY 8.10 | 19.36M |
| 2026-08-05 | CNY 8.33 | +3.48% | CNY 8.02 | CNY 8.36 | CNY 8.02 | 21.02M |
| 2026-08-04 | CNY 8.05 | -0.74% | CNY 8.20 | CNY 8.23 | CNY 7.97 | 18.63M |
| 2026-08-03 | CNY 8.11 | +5.46% | CNY 7.71 | CNY 8.37 | CNY 7.71 | 34.05M |
| 2026-07-31 | CNY 7.69 | +1.18% | CNY 7.48 | CNY 7.74 | CNY 7.45 | 15.94M |
| 2026-07-30 | CNY 7.60 | +1.06% | CNY 7.50 | CNY 7.75 | CNY 7.45 | 17.24M |
| 2026-07-29 | CNY 7.52 | +2.17% | CNY 7.35 | CNY 7.56 | CNY 7.32 | 15.72M |
| 2026-07-28 | CNY 7.36 | +1.66% | CNY 7.24 | CNY 7.44 | CNY 7.18 | 18.17M |
| 2026-07-27 | CNY 7.24 | +2.26% | CNY 7.03 | CNY 7.28 | CNY 6.93 | 16.12M |
| 2026-07-24 | CNY 7.08 | -5.47% | CNY 7.41 | CNY 7.50 | CNY 7.08 | 21.58M |
| 2026-07-23 | CNY 7.49 | +0.13% | CNY 7.45 | CNY 7.54 | CNY 7.29 | 14.81M |
| 2026-07-22 | CNY 7.48 | +1.63% | CNY 7.30 | CNY 7.56 | CNY 7.25 | 21.51M |
| 2026-07-21 | CNY 7.36 | -3.54% | CNY 7.57 | CNY 7.67 | CNY 7.20 | 30.23M |
| 2026-07-20 | CNY 7.63 | -0.39% | CNY 7.66 | CNY 7.85 | CNY 7.49 | 23.12M |
| 2026-07-17 | CNY 7.66 | -5.55% | CNY 8.04 | CNY 8.15 | CNY 7.63 | 25.51M |
| 2026-07-16 | CNY 8.11 | +4.51% | CNY 7.70 | CNY 8.15 | CNY 7.68 | 30.82M |
| 2026-07-15 | CNY 7.76 | +4.44% | CNY 7.39 | CNY 7.93 | CNY 7.31 | 28.28M |
| 2026-07-14 | CNY 7.43 | -1.46% | CNY 7.48 | CNY 7.60 | CNY 7.39 | 18.76M |
| 2026-07-13 | CNY 7.54 | -3.95% | CNY 7.84 | CNY 7.94 | CNY 7.49 | 27.13M |
| 2026-07-10 | CNY 7.85 | +3.56% | CNY 7.58 | CNY 8.03 | CNY 7.36 | 26.99M |
| 2026-07-09 | CNY 7.58 | -0.92% | CNY 7.60 | CNY 7.82 | CNY 7.50 | 16.69M |
| 2026-07-08 | CNY 7.65 | -3.29% | CNY 7.92 | CNY 7.92 | CNY 7.50 | 20.96M |
| 2026-07-07 | CNY 7.91 | -4.00% | CNY 8.24 | CNY 8.30 | CNY 7.80 | 27.84M |
| 2026-07-06 | CNY 8.24 | +4.04% | CNY 8.09 | CNY 8.38 | CNY 7.85 | 30.72M |
| 2026-07-03 | CNY 7.92 | -1.37% | CNY 8.12 | CNY 8.23 | CNY 7.75 | 23.91M |
| 2026-07-02 | CNY 8.03 | +0.12% | CNY 8.00 | CNY 8.21 | CNY 7.75 | 38.31M |
| 2026-07-01 | CNY 8.02 | +10.01% | CNY 7.30 | CNY 8.02 | CNY 7.21 | 23.36M |
| 2026-06-30 | CNY 7.29 | -1.22% | CNY 7.30 | CNY 7.46 | CNY 7.15 | 15.46M |
| 2026-06-29 | CNY 7.38 | +0.96% | CNY 7.21 | CNY 7.53 | CNY 7.03 | 21.28M |
| 2026-06-26 | CNY 7.31 | +1.53% | CNY 7.20 | CNY 7.44 | CNY 7.13 | 21.11M |
| 2026-06-25 | CNY 7.20 | -2.83% | CNY 7.38 | CNY 7.45 | CNY 7.10 | 19.05M |
| 2026-06-24 | CNY 7.41 | -5.12% | CNY 7.88 | CNY 7.88 | CNY 7.39 | 19.45M |
| 2026-06-23 | CNY 7.81 | -0.26% | CNY 7.82 | CNY 8.09 | CNY 7.75 | 17.20M |
| 2026-06-22 | CNY 7.83 | -3.09% | CNY 8.16 | CNY 8.19 | CNY 7.64 | 22.83M |
| 2026-06-18 | CNY 8.08 | +1.64% | CNY 7.90 | CNY 8.15 | CNY 7.80 | 14.29M |
| 2026-06-17 | CNY 7.95 | -2.81% | CNY 8.10 | CNY 8.19 | CNY 7.90 | 14.11M |
| 2026-06-16 | CNY 8.18 | -0.97% | CNY 8.26 | CNY 8.35 | CNY 8.10 | 14.08M |
| 2026-06-15 | CNY 8.26 | 0.00% | CNY 8.21 | CNY 8.50 | CNY 8.07 | 25.21M |
| 2026-06-12 | CNY 8.26 | +2.61% | CNY 8.03 | CNY 8.27 | CNY 7.88 | 25.96M |
| 2026-06-11 | CNY 8.05 | +3.74% | CNY 7.75 | CNY 8.16 | CNY 7.64 | 30.76M |
| 2026-06-10 | CNY 7.76 | -0.39% | CNY 7.75 | CNY 7.86 | CNY 7.65 | 14.27M |
| 2026-06-09 | CNY 7.79 | +0.13% | CNY 7.85 | CNY 7.88 | CNY 7.66 | 16.95M |
| 2026-06-08 | CNY 7.78 | -2.99% | CNY 7.86 | CNY 8.17 | CNY 7.71 | 18.95M |
| 2026-06-05 | CNY 8.02 | -2.31% | CNY 8.19 | CNY 8.30 | CNY 7.92 | 24.29M |
| 2026-06-04 | CNY 8.21 | -2.73% | CNY 8.39 | CNY 8.42 | CNY 8.11 | 18.83M |
| 2026-06-03 | CNY 8.44 | -1.97% | CNY 8.57 | CNY 8.58 | CNY 8.37 | 17.14M |
| 2026-06-02 | CNY 8.61 | -2.60% | CNY 8.82 | CNY 8.87 | CNY 8.42 | 23.43M |
| 2026-06-01 | CNY 8.84 | -3.70% | CNY 9.17 | CNY 9.28 | CNY 8.75 | 31.44M |
| 2026-05-29 | CNY 9.18 | +0.22% | CNY 9.19 | CNY 9.33 | CNY 9.11 | 17.21M |
| 2026-05-28 | CNY 9.16 | -2.24% | CNY 9.30 | CNY 9.39 | CNY 8.88 | 24.56M |
| 2026-05-27 | CNY 9.37 | -0.95% | CNY 9.44 | CNY 9.52 | CNY 9.28 | 13.81M |
| 2026-05-26 | CNY 9.46 | -1.87% | CNY 9.59 | CNY 9.69 | CNY 9.34 | 17.44M |