Zhejiang Huamei Holding Co. Ltd. (000607.SZ) SHZ
3.54
-0.06(-1.67%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
000607.SZ Historical Return
If you invested ¥1000 in Zhejiang Huamei Holding Co. Ltd. (000607.SZ) 10 years ago, it would be worth ¥411.83 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥934.21, while ¥1000 invested 1 year ago would be worth ¥894.21. This corresponds to total returns of -58.82%, -6.58%, -10.58%, respectively, with annualized returns of -8.48%, -1.35%, -10.58%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
000607.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 3.83 | 3.6 | 3.6 | 3.84 | 3.57 | 20.82M |
| June 01, 2026 | 3.61 | 3.8 | 3.8 | 3.81 | 3.56 | 20.37M |
| May 29, 2026 | 3.68 | 3.6 | 3.6 | 3.73 | 3.59 | 13.39M |
| May 28, 2026 | 3.63 | 3.68 | 3.68 | 3.68 | 3.55 | 15.36M |
| May 27, 2026 | 3.73 | 3.61 | 3.61 | 3.73 | 3.59 | 17M |
| May 26, 2026 | 3.74 | 3.71 | 3.71 | 3.76 | 3.67 | 10.78M |
| May 25, 2026 | 3.85 | 3.76 | 3.76 | 3.86 | 3.73 | 12.03M |
| May 22, 2026 | 3.8 | 3.8 | 3.8 | 3.83 | 3.67 | 14.68M |
| May 21, 2026 | 3.99 | 3.75 | 3.75 | 3.99 | 3.73 | 14.71M |
| May 20, 2026 | 4 | 3.88 | 3.88 | 4 | 3.87 | 16.68M |
| May 19, 2026 | 4.01 | 4.02 | 4.02 | 4.08 | 3.96 | 16.4M |
| May 18, 2026 | 3.99 | 3.99 | 3.99 | 4.02 | 3.9 | 17.3M |
| May 15, 2026 | 3.95 | 4 | 4 | 4.07 | 3.9 | 14.45M |
| May 14, 2026 | 4.1 | 3.95 | 3.95 | 4.11 | 3.93 | 11.88M |
| May 13, 2026 | 4.08 | 4.07 | 4.07 | 4.11 | 4 | 10.04M |
| May 12, 2026 | 4.14 | 4.08 | 4.08 | 4.17 | 4.05 | 11.41M |
| May 11, 2026 | 4.17 | 4.16 | 4.16 | 4.21 | 4.14 | 12.31M |
| May 08, 2026 | 4.18 | 4.17 | 4.17 | 4.22 | 4.15 | 11.47M |
| May 07, 2026 | 4.18 | 4.17 | 4.17 | 4.2 | 4.13 | 14.17M |
| May 06, 2026 | 4.19 | 4.15 | 4.15 | 4.2 | 4.13 | 14.05M |
| April 30, 2026 | 4.06 | 4.14 | 4.14 | 4.18 | 4.05 | 17.32M |
| April 29, 2026 | 3.96 | 4.06 | 4.06 | 4.08 | 3.94 | 17.68M |
| April 28, 2026 | 3.92 | 3.96 | 3.96 | 4 | 3.9 | 11.56M |
| April 27, 2026 | 3.91 | 3.95 | 3.95 | 3.98 | 3.8 | 17.92M |
| April 24, 2026 | 3.88 | 3.93 | 3.93 | 3.97 | 3.84 | 14.4M |
| April 23, 2026 | 3.94 | 3.91 | 3.91 | 3.96 | 3.9 | 10.09M |
| April 22, 2026 | 4.03 | 3.94 | 3.94 | 4.03 | 3.92 | 11.85M |
| April 21, 2026 | 4.07 | 4.03 | 4.03 | 4.1 | 3.99 | 11.44M |
| April 20, 2026 | 4.04 | 4.07 | 4.07 | 4.09 | 3.99 | 9.21M |
| April 17, 2026 | 4.07 | 4.03 | 4.03 | 4.1 | 3.99 | 12.29M |
| April 16, 2026 | 4 | 4.09 | 4.09 | 4.12 | 3.97 | 16.29M |
| April 15, 2026 | 4.02 | 3.97 | 3.97 | 4.05 | 3.95 | 9.96M |
| April 14, 2026 | 4.08 | 4.02 | 4.02 | 4.08 | 3.96 | 10.98M |
| April 13, 2026 | 4.01 | 4.03 | 4.03 | 4.04 | 3.96 | 9.54M |
| April 10, 2026 | 4.08 | 4.04 | 4.04 | 4.11 | 4.02 | 10.03M |
| April 09, 2026 | 4.14 | 4.02 | 4.02 | 4.2 | 4.01 | 16.72M |
| April 08, 2026 | 4.04 | 4.16 | 4.16 | 4.17 | 4.03 | 17.24M |
| April 07, 2026 | 3.89 | 3.96 | 3.96 | 3.98 | 3.82 | 18.3M |
| April 03, 2026 | 4.19 | 3.86 | 3.86 | 4.19 | 3.86 | 19.61M |
| April 02, 2026 | 4.2 | 4.15 | 4.15 | 4.23 | 4.12 | 13.51M |
| April 01, 2026 | 4.28 | 4.22 | 4.22 | 4.29 | 4.18 | 10.9M |
| March 31, 2026 | 4.23 | 4.21 | 4.21 | 4.31 | 4.2 | 10.38M |
| March 30, 2026 | 4.18 | 4.24 | 4.24 | 4.24 | 4.15 | 10.19M |
| March 27, 2026 | 4.15 | 4.23 | 4.23 | 4.26 | 4.15 | 8.72M |
| March 26, 2026 | 4.23 | 4.19 | 4.19 | 4.29 | 4.17 | 12.27M |
| March 25, 2026 | 4.18 | 4.24 | 4.24 | 4.25 | 4.16 | 13.83M |
| March 24, 2026 | 4.05 | 4.17 | 4.17 | 4.17 | 4 | 17.01M |
| March 23, 2026 | 4.09 | 3.95 | 3.95 | 4.13 | 3.92 | 20.07M |
| March 20, 2026 | 4.26 | 4.14 | 4.14 | 4.28 | 4.13 | 17.2M |
| March 19, 2026 | 4.26 | 4.25 | 4.25 | 4.31 | 4.23 | 12.81M |
| March 18, 2026 | 4.26 | 4.3 | 4.3 | 4.3 | 4.21 | 10.11M |
| March 17, 2026 | 4.3 | 4.25 | 4.25 | 4.33 | 4.22 | 12.67M |
| March 16, 2026 | 4.15 | 4.28 | 4.28 | 4.29 | 4.15 | 17.77M |
| March 13, 2026 | 4.22 | 4.17 | 4.17 | 4.26 | 4.15 | 16.59M |
| March 12, 2026 | 4.27 | 4.23 | 4.23 | 4.29 | 4.21 | 13.03M |
| March 11, 2026 | 4.34 | 4.27 | 4.27 | 4.35 | 4.26 | 13.76M |
| March 10, 2026 | 4.37 | 4.36 | 4.34 | 4.42 | 4.26 | 8.55M |
| March 09, 2026 | 4.26 | 4.35 | 4.35 | 4.35 | 4.25 | 17.23M |
| March 06, 2026 | 4.26 | 4.34 | 4.34 | 4.34 | 4.25 | 15.16M |
| March 05, 2026 | 4.37 | 4.27 | 4.27 | 4.4 | 4.25 | 18.53M |
