Zhejiang Huatong Meat Products Co., Ltd. (SHE:002840)
China
· Delayed Price · Currency is CNY 12.23
+0.46 (3.91%)
Apr 29, 2026, 3:04 PM CST
SHE:002840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.61 | 12.61 | 11.69 | 12.23 | - | 3.91% | 27,451,558 |
| Apr 28, 2026 | 11.79 | 11.90 | 11.47 | 11.77 | 11.77 | -0.51% | 26,326,650 |
| Apr 27, 2026 | 11.91 | 12.25 | 11.21 | 11.83 | 11.83 | -2.39% | 37,794,670 |
| Apr 24, 2026 | 12.61 | 12.81 | 11.90 | 12.12 | 12.12 | -4.04% | 43,173,120 |
| Apr 23, 2026 | 13.06 | 13.18 | 12.56 | 12.63 | 12.63 | -3.81% | 38,663,850 |
| Apr 22, 2026 | 13.32 | 13.60 | 12.99 | 13.13 | 13.13 | -2.60% | 39,586,490 |
| Apr 21, 2026 | 13.46 | 13.76 | 13.31 | 13.48 | 13.48 | -0.07% | 30,641,770 |
| Apr 20, 2026 | 13.65 | 14.13 | 13.26 | 13.49 | 13.49 | -0.52% | 42,835,010 |
| Apr 17, 2026 | 13.70 | 13.95 | 13.47 | 13.56 | 13.56 | -1.88% | 41,346,900 |
| Apr 16, 2026 | 13.60 | 13.88 | 13.13 | 13.82 | 13.82 | 1.02% | 58,329,250 |
| Apr 15, 2026 | 12.56 | 13.82 | 12.56 | 13.68 | 13.68 | 8.92% | 85,845,540 |
| Apr 14, 2026 | 12.60 | 12.82 | 12.33 | 12.56 | 12.56 | -1.57% | 40,538,682 |
| Apr 13, 2026 | 12.69 | 12.98 | 12.58 | 12.76 | 12.76 | 1.43% | 42,024,361 |
| Apr 10, 2026 | 12.86 | 13.05 | 12.43 | 12.58 | 12.58 | -3.08% | 52,311,619 |
| Apr 9, 2026 | 12.84 | 13.35 | 12.73 | 12.98 | 12.98 | -0.54% | 56,155,540 |
| Apr 8, 2026 | 13.20 | 13.37 | 12.45 | 13.05 | 13.05 | 0.85% | 106,414,914 |
| Apr 7, 2026 | 11.70 | 12.94 | 11.60 | 12.94 | 12.94 | 10.03% | 87,796,670 |
| Apr 3, 2026 | 11.52 | 11.92 | 11.52 | 11.76 | 11.76 | 1.91% | 55,541,210 |
| Apr 2, 2026 | 11.15 | 12.10 | 11.11 | 11.54 | 11.54 | 3.96% | 80,830,420 |
| Apr 1, 2026 | 11.24 | 11.25 | 10.63 | 11.10 | 11.10 | 2.97% | 35,951,553 |
| Mar 31, 2026 | 11.42 | 11.42 | 10.72 | 10.78 | 10.78 | -5.52% | 47,146,850 |
| Mar 30, 2026 | 11.20 | 11.50 | 11.11 | 11.41 | 11.41 | 0.44% | 43,552,656 |
| Mar 27, 2026 | 10.93 | 11.52 | 10.79 | 11.36 | 11.36 | 3.46% | 61,712,870 |
| Mar 26, 2026 | 10.80 | 11.37 | 10.73 | 10.98 | 10.98 | 1.67% | 49,771,870 |
| Mar 25, 2026 | 10.67 | 10.97 | 10.55 | 10.80 | 10.80 | 1.22% | 40,721,570 |
| Mar 24, 2026 | 11.11 | 11.20 | 10.41 | 10.67 | 10.67 | -0.47% | 49,276,300 |
| Mar 23, 2026 | 9.97 | 10.80 | 9.90 | 10.72 | 10.72 | 6.99% | 73,744,210 |
| Mar 20, 2026 | 10.51 | 10.55 | 10.00 | 10.02 | 10.02 | -4.48% | 31,262,970 |
| Mar 19, 2026 | 10.31 | 10.96 | 10.26 | 10.49 | 10.49 | 1.45% | 49,887,840 |
| Mar 18, 2026 | 10.24 | 10.37 | 10.14 | 10.34 | 10.34 | 1.37% | 17,203,550 |
| Mar 17, 2026 | 10.14 | 10.38 | 10.11 | 10.20 | 10.20 | 0.39% | 24,030,180 |
| Mar 16, 2026 | 9.95 | 10.17 | 9.94 | 10.16 | 10.16 | 2.11% | 16,138,940 |
| Mar 13, 2026 | 10.12 | 10.15 | 9.91 | 9.95 | 9.95 | -1.78% | 14,351,890 |
| Mar 12, 2026 | 9.99 | 10.17 | 9.90 | 10.13 | 10.13 | 1.60% | 22,175,140 |
| Mar 11, 2026 | 9.90 | 9.98 | 9.85 | 9.97 | 9.97 | 0.50% | 10,496,640 |
| Mar 10, 2026 | 9.83 | 9.98 | 9.82 | 9.92 | 9.92 | 0.61% | 10,300,180 |
| Mar 9, 2026 | 9.95 | 9.96 | 9.81 | 9.86 | 9.86 | -0.40% | 11,573,040 |
| Mar 6, 2026 | 9.49 | 9.98 | 9.49 | 9.90 | 9.90 | 3.77% | 22,213,727 |
| Mar 5, 2026 | 9.65 | 9.74 | 9.47 | 9.54 | 9.54 | -0.93% | 15,017,820 |
| Mar 4, 2026 | 9.77 | 9.82 | 9.59 | 9.63 | 9.63 | -1.33% | 14,698,170 |
| Mar 3, 2026 | 9.83 | 10.04 | 9.73 | 9.76 | 9.76 | -1.01% | 14,439,390 |
| Mar 2, 2026 | 9.91 | 10.07 | 9.83 | 9.86 | 9.86 | -1.30% | 14,377,822 |
| Feb 27, 2026 | 9.98 | 10.08 | 9.94 | 9.99 | 9.99 | -0.20% | 8,631,958 |
| Feb 26, 2026 | 9.86 | 10.03 | 9.83 | 10.01 | 10.01 | 1.83% | 18,014,970 |
| Feb 25, 2026 | 9.95 | 9.98 | 9.83 | 9.83 | 9.83 | -0.30% | 12,848,780 |
| Feb 24, 2026 | 9.82 | 9.96 | 9.73 | 9.86 | 9.86 | 0.61% | 15,943,650 |
| Feb 13, 2026 | 9.64 | 9.84 | 9.63 | 9.80 | 9.80 | 1.87% | 13,399,320 |
| Feb 12, 2026 | 9.72 | 9.72 | 9.61 | 9.62 | 9.62 | -1.03% | 9,016,171 |
| Feb 11, 2026 | 9.71 | 9.77 | 9.71 | 9.72 | 9.72 | -0.21% | 5,868,670 |
| Feb 10, 2026 | 9.83 | 9.84 | 9.73 | 9.74 | 9.74 | -0.61% | 7,943,627 |
| Feb 9, 2026 | 9.80 | 9.99 | 9.77 | 9.80 | 9.80 | 0.31% | 10,059,420 |
| Feb 6, 2026 | 9.74 | 9.83 | 9.70 | 9.77 | 9.77 | -0.10% | 9,241,306 |
| Feb 5, 2026 | 9.72 | 9.82 | 9.68 | 9.78 | 9.78 | 0.20% | 10,038,410 |
| Feb 4, 2026 | 9.80 | 9.80 | 9.67 | 9.76 | 9.76 | -0.20% | 10,916,260 |
| Feb 3, 2026 | 9.80 | 9.86 | 9.67 | 9.78 | 9.78 | -0.10% | 14,165,400 |
| Feb 2, 2026 | 9.91 | 10.09 | 9.71 | 9.79 | 9.79 | -2.20% | 27,223,110 |
| Jan 30, 2026 | 9.76 | 10.07 | 9.76 | 10.01 | 10.01 | 1.73% | 32,154,830 |
| Jan 29, 2026 | 9.65 | 9.91 | 9.65 | 9.84 | 9.84 | 1.34% | 19,802,870 |
| Jan 28, 2026 | 9.55 | 9.78 | 9.50 | 9.71 | 9.71 | 1.57% | 16,867,210 |
| Jan 27, 2026 | 9.76 | 9.77 | 9.50 | 9.56 | 9.56 | -2.05% | 17,963,120 |
| Jan 26, 2026 | 9.68 | 9.76 | 9.58 | 9.76 | 9.76 | 1.04% | 17,814,010 |
| Jan 23, 2026 | 9.60 | 9.66 | 9.57 | 9.66 | 9.66 | 0.63% | 9,951,867 |
| Jan 22, 2026 | 9.58 | 9.61 | 9.54 | 9.60 | 9.60 | 0.21% | 9,446,940 |
| Jan 21, 2026 | 9.63 | 9.64 | 9.51 | 9.58 | 9.58 | -0.73% | 11,729,810 |
| Jan 20, 2026 | 9.56 | 9.73 | 9.54 | 9.65 | 9.65 | 0.94% | 13,281,070 |
| Jan 19, 2026 | 9.43 | 9.57 | 9.42 | 9.56 | 9.56 | 1.06% | 8,044,943 |
| Jan 16, 2026 | 9.55 | 9.58 | 9.45 | 9.46 | 9.46 | -0.94% | 11,305,290 |
| Jan 15, 2026 | 9.64 | 9.66 | 9.53 | 9.55 | 9.55 | -1.14% | 10,724,310 |
| Jan 14, 2026 | 9.69 | 9.78 | 9.56 | 9.66 | 9.66 | -0.51% | 16,376,860 |
| Jan 13, 2026 | 9.82 | 9.83 | 9.68 | 9.71 | 9.71 | -0.92% | 13,825,050 |
| Jan 12, 2026 | 9.69 | 9.81 | 9.68 | 9.80 | 9.80 | 1.03% | 16,600,590 |
| Jan 9, 2026 | 9.64 | 9.70 | 9.64 | 9.70 | 9.70 | 0.41% | 12,108,840 |
| Jan 8, 2026 | 9.63 | 9.68 | 9.58 | 9.66 | 9.66 | 0.21% | 11,736,590 |
| Jan 7, 2026 | 9.69 | 9.70 | 9.62 | 9.64 | 9.64 | -0.52% | 11,323,100 |
| Jan 6, 2026 | 9.65 | 9.69 | 9.61 | 9.69 | 9.69 | 0.41% | 11,626,800 |
| Jan 5, 2026 | 9.60 | 9.66 | 9.53 | 9.65 | 9.65 | 0.31% | 10,793,730 |
| Dec 31, 2025 | 9.62 | 9.67 | 9.59 | 9.62 | 9.62 | -1.03% | 11,325,120 |
| Dec 30, 2025 | 9.71 | 9.84 | 9.53 | 9.72 | 9.72 | 0.83% | 21,041,580 |
| Dec 29, 2025 | 9.45 | 9.80 | 9.39 | 9.64 | 9.64 | 2.23% | 20,092,570 |
| Dec 26, 2025 | 9.49 | 9.49 | 9.40 | 9.43 | 9.43 | -0.42% | 8,478,040 |
| Dec 25, 2025 | 9.47 | 9.48 | 9.38 | 9.47 | 9.47 | -0.11% | 8,381,621 |
| Dec 24, 2025 | 9.49 | 9.49 | 9.42 | 9.48 | 9.48 | -0.11% | 7,685,967 |
| Dec 23, 2025 | 9.67 | 9.67 | 9.47 | 9.49 | 9.49 | -1.96% | 9,637,207 |
| Dec 22, 2025 | 9.70 | 9.75 | 9.65 | 9.68 | 9.68 | -0.10% | 8,813,775 |
| Dec 19, 2025 | 9.62 | 9.71 | 9.57 | 9.69 | 9.69 | 0.41% | 11,700,980 |
| Dec 18, 2025 | 9.62 | 9.69 | 9.59 | 9.65 | 9.65 | -0.72% | 9,691,247 |
| Dec 17, 2025 | 9.87 | 9.88 | 9.64 | 9.72 | 9.72 | 1.46% | 18,006,250 |
| Dec 16, 2025 | 9.49 | 9.61 | 9.46 | 9.58 | 9.58 | 0.63% | 11,012,230 |
| Dec 15, 2025 | 9.40 | 9.56 | 9.35 | 9.52 | 9.52 | 1.82% | 9,183,205 |
| Dec 12, 2025 | 9.35 | 9.42 | 9.32 | 9.35 | 9.35 | -0.11% | 6,788,289 |
| Dec 11, 2025 | 9.48 | 9.49 | 9.32 | 9.36 | 9.36 | -1.16% | 10,487,830 |
| Dec 10, 2025 | 9.52 | 9.64 | 9.46 | 9.47 | 9.47 | -1.04% | 10,113,190 |
| Dec 9, 2025 | 9.53 | 9.62 | 9.50 | 9.57 | 9.57 | 0.31% | 8,836,648 |
| Dec 8, 2025 | 9.49 | 9.55 | 9.44 | 9.54 | 9.54 | 0.21% | 9,202,857 |
| Dec 5, 2025 | 9.38 | 9.54 | 9.29 | 9.52 | 9.52 | 1.17% | 10,325,850 |
| Dec 4, 2025 | 9.61 | 9.61 | 9.35 | 9.41 | 9.41 | -2.59% | 15,380,760 |
| Dec 3, 2025 | 9.81 | 9.83 | 9.66 | 9.66 | 9.66 | -1.63% | 12,836,579 |
| Dec 2, 2025 | 9.86 | 9.87 | 9.78 | 9.82 | 9.82 | -0.41% | 10,742,130 |
| Dec 1, 2025 | 9.88 | 9.91 | 9.82 | 9.86 | 9.86 | -0.30% | 11,540,260 |
| Nov 28, 2025 | 9.85 | 9.89 | 9.76 | 9.89 | 9.89 | 0.41% | 11,120,010 |