Skip to main content
Zhejiang Huatong Meat Products Co., Ltd. (SHE:002840)
China flag China · Delayed Price · Currency is CNY
9.86
-0.04 (-0.40%)
Mar 9, 2026, 3:04 PM CST

SHE:002840 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.499.989.499.909.903.77%22,213,727
Mar 5, 20269.659.749.479.549.54-0.93%15,017,820
Mar 4, 20269.779.829.599.639.63-1.33%14,698,170
Mar 3, 20269.8310.049.739.769.76-1.01%14,439,390
Mar 2, 20269.9110.079.839.869.86-1.30%14,377,822
Feb 27, 20269.9810.089.949.999.99-0.20%8,631,958
Feb 26, 20269.8610.039.8310.0110.011.83%18,014,970
Feb 25, 20269.959.989.839.839.83-0.30%12,848,780
Feb 24, 20269.829.969.739.869.860.61%15,943,650
Feb 13, 20269.649.849.639.809.801.87%13,399,320
Feb 12, 20269.729.729.619.629.62-1.03%9,016,171
Feb 11, 20269.719.779.719.729.72-0.21%5,868,670
Feb 10, 20269.839.849.739.749.74-0.61%7,943,627
Feb 9, 20269.809.999.779.809.800.31%10,059,420
Feb 6, 20269.749.839.709.779.77-0.10%9,241,306
Feb 5, 20269.729.829.689.789.780.20%10,038,410
Feb 4, 20269.809.809.679.769.76-0.20%10,916,260
Feb 3, 20269.809.869.679.789.78-0.10%14,165,400
Feb 2, 20269.9110.099.719.799.79-2.20%27,223,110
Jan 30, 20269.7610.079.7610.0110.011.73%32,154,830
Jan 29, 20269.659.919.659.849.841.34%19,802,870
Jan 28, 20269.559.789.509.719.711.57%16,867,210
Jan 27, 20269.769.779.509.569.56-2.05%17,963,120
Jan 26, 20269.689.769.589.769.761.04%17,814,010
Jan 23, 20269.609.669.579.669.660.63%9,951,867
Jan 22, 20269.589.619.549.609.600.21%9,446,940
Jan 21, 20269.639.649.519.589.58-0.73%11,729,810
Jan 20, 20269.569.739.549.659.650.94%13,281,070
Jan 19, 20269.439.579.429.569.561.06%8,044,943
Jan 16, 20269.559.589.459.469.46-0.94%11,305,290
Jan 15, 20269.649.669.539.559.55-1.14%10,724,310
Jan 14, 20269.699.789.569.669.66-0.51%16,376,860
Jan 13, 20269.829.839.689.719.71-0.92%13,825,050
Jan 12, 20269.699.819.689.809.801.03%16,600,590
Jan 9, 20269.649.709.649.709.700.41%12,108,840
Jan 8, 20269.639.689.589.669.660.21%11,736,590
Jan 7, 20269.699.709.629.649.64-0.52%11,323,100
Jan 6, 20269.659.699.619.699.690.41%11,626,800
Jan 5, 20269.609.669.539.659.650.31%10,793,730
Dec 31, 20259.629.679.599.629.62-1.03%11,325,120
Dec 30, 20259.719.849.539.729.720.83%21,041,580
Dec 29, 20259.459.809.399.649.642.23%20,092,570
Dec 26, 20259.499.499.409.439.43-0.42%8,478,040
Dec 25, 20259.479.489.389.479.47-0.11%8,381,621
Dec 24, 20259.499.499.429.489.48-0.11%7,685,967
Dec 23, 20259.679.679.479.499.49-1.96%9,637,207
Dec 22, 20259.709.759.659.689.68-0.10%8,813,775
Dec 19, 20259.629.719.579.699.690.41%11,700,980
Dec 18, 20259.629.699.599.659.65-0.72%9,691,247
Dec 17, 20259.879.889.649.729.721.46%18,006,250
Dec 16, 20259.499.619.469.589.580.63%11,012,230
Dec 15, 20259.409.569.359.529.521.82%9,183,205
Dec 12, 20259.359.429.329.359.35-0.11%6,788,289
Dec 11, 20259.489.499.329.369.36-1.16%10,487,830
Dec 10, 20259.529.649.469.479.47-1.04%10,113,190
Dec 9, 20259.539.629.509.579.570.31%8,836,648
Dec 8, 20259.499.559.449.549.540.21%9,202,857
Dec 5, 20259.389.549.299.529.521.17%10,325,850
Dec 4, 20259.619.619.359.419.41-2.59%15,380,760
Dec 3, 20259.819.839.669.669.66-1.63%12,836,579
Dec 2, 20259.869.879.789.829.82-0.41%10,742,130
Dec 1, 20259.889.919.829.869.86-0.30%11,540,260
Nov 28, 20259.859.899.769.899.890.41%11,120,010
Nov 27, 20259.899.959.859.859.85-0.71%13,255,600
Nov 26, 20259.839.959.819.929.920.40%14,575,770
Nov 25, 20259.799.909.769.889.880.20%19,482,370
Nov 24, 202510.3210.359.689.869.86-5.65%52,436,400
Nov 21, 202510.7010.8910.4510.4510.45-3.60%17,442,710
Nov 20, 202511.1511.1810.7910.8410.84-3.21%22,990,520
Nov 19, 202511.3011.5810.9811.2011.20-1.50%30,333,790
Nov 18, 202511.7411.8511.2011.3711.37-4.05%38,288,600
Nov 17, 202511.6512.0911.4511.8511.854.68%55,736,990
Nov 14, 202511.1911.5511.1911.3211.320.80%18,118,030
Nov 13, 202511.1511.2411.0311.2311.230.81%10,649,790
Nov 12, 202511.3611.3611.1211.1411.14-2.28%15,129,560
Nov 11, 202511.3211.4311.2511.4011.400.44%15,508,880
Nov 10, 202511.1911.4211.0711.3511.350.44%17,941,900
Nov 7, 202511.1811.5311.1811.3011.30-0.09%25,124,400
Nov 6, 202511.0111.5710.9611.3111.312.08%23,605,410
Nov 5, 202510.9411.2310.8511.0811.080.27%15,758,270
Nov 4, 202510.8111.2510.7811.0511.051.84%16,111,900
Nov 3, 202510.7610.8610.7510.8510.850.65%5,819,860
Oct 31, 202510.7210.8510.7210.7810.780.09%7,038,394
Oct 30, 202510.9410.9710.7510.7710.77-1.91%9,867,754
Oct 29, 202511.0211.1510.9010.9810.98-1.79%13,267,950
Oct 28, 202510.8211.3110.8011.1811.182.38%23,765,490
Oct 27, 202510.7111.1110.7010.9210.921.96%14,193,890
Oct 24, 202510.7810.8510.6910.7110.710.28%7,764,684
Oct 23, 202510.6810.6910.5610.6810.680.38%5,286,353
Oct 22, 202510.6210.6810.5910.6410.640.19%4,538,770
Oct 21, 202510.5510.6310.5110.6210.620.66%6,644,462
Oct 20, 202510.7310.7510.5410.5510.55-0.94%6,941,410
Oct 17, 202510.6510.7810.5810.6510.65-7,632,972
Oct 16, 202510.7710.8310.6410.6510.65-1.11%6,650,413
Oct 15, 202510.7810.7810.6710.7710.770.09%5,357,339
Oct 14, 202510.7310.8110.6910.7610.760.37%7,920,414
Oct 13, 202510.6110.7810.5710.7210.72-1.38%6,716,996
Oct 10, 202510.7410.8910.7010.8710.871.21%8,270,100
Oct 9, 202510.8010.8010.6110.7410.74-0.65%9,028,800
Sep 30, 202510.8410.9910.8010.8110.81-0.83%6,515,600