Zhejiang Huamei Holding Co. Ltd. (000607.SZ) SHZ
Currency In CNY
AD
- 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 ¥278.49 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,029.93, while ¥1000 invested 1 year ago would be worth ¥915.74. This corresponds to total returns of -72.15%, 2.99%, -8.43%, respectively, with annualized returns of -12%, 0.59%, -8.43%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
000607.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.08 | 4.23 | 4.23 | 4.31 | 4 | 53.63M |
| November 10, 2026 | 3.94 | 4.08 | 4.08 | 4.09 | 3.89 | 41.21M |
| November 09, 2026 | 3.91 | 3.87 | 3.87 | 4.02 | 3.86 | 42.83M |
| November 06, 2026 | 3.79 | 3.92 | 3.92 | 4.05 | 3.73 | 50.44M |
| November 05, 2026 | 3.71 | 3.9 | 3.9 | 3.91 | 3.69 | 39.31M |
| November 04, 2026 | 3.6 | 3.71 | 3.71 | 3.74 | 3.57 | 39.11M |
| November 03, 2026 | 3.63 | 3.61 | 3.61 | 3.8 | 3.56 | 41.82M |
| November 02, 2026 | 3.31 | 3.66 | 3.66 | 3.66 | 3.24 | 45.03M |
| October 30, 2026 | 3.56 | 3.33 | 3.33 | 3.59 | 3.32 | 35.39M |
| October 29, 2026 | 3.75 | 3.63 | 3.63 | 3.78 | 3.61 | 27.97M |
| October 28, 2026 | 3.73 | 3.78 | 3.78 | 3.8 | 3.64 | 28.56M |
| October 27, 2026 | 3.87 | 3.74 | 3.74 | 3.92 | 3.72 | 30.01M |
| October 26, 2026 | 3.8 | 3.9 | 3.9 | 4 | 3.7 | 49.52M |
| October 23, 2026 | 3.73 | 3.83 | 3.83 | 3.85 | 3.46 | 57.3M |
| October 22, 2026 | 4.15 | 3.78 | 3.78 | 4.15 | 3.77 | 62.66M |
| October 21, 2026 | 4.08 | 4.13 | 4.13 | 4.23 | 4.08 | 61.67M |
| October 20, 2026 | 4.01 | 4.06 | 4.06 | 4.16 | 3.98 | 97.5M |
| October 19, 2026 | 4.54 | 4.15 | 4.15 | 4.54 | 4.15 | 94.44M |
| October 16, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 19.78M |
| October 15, 2026 | 4.2 | 4.19 | 4.19 | 4.37 | 4.11 | 63.38M |
| October 14, 2026 | 4.17 | 4.18 | 4.18 | 4.27 | 4.08 | 42.94M |
| October 13, 2026 | 4.1 | 4.2 | 4.2 | 4.24 | 4.02 | 50.78M |
| October 12, 2026 | 4.08 | 4.17 | 4.17 | 4.23 | 4.03 | 61.11M |
| October 09, 2026 | 3.93 | 4.12 | 4.12 | 4.16 | 3.8 | 57.8M |
| October 08, 2026 | 3.96 | 3.93 | 3.93 | 4 | 3.87 | 45.58M |
| September 30, 2026 | 4.03 | 3.96 | 3.96 | 4.13 | 3.93 | 78.61M |
| September 29, 2026 | 3.75 | 4.13 | 4.13 | 4.13 | 3.71 | 96.86M |
| September 28, 2026 | 3.95 | 3.75 | 3.75 | 3.99 | 3.66 | 82.22M |
| September 24, 2026 | 4.2 | 4.03 | 4.03 | 4.3 | 4.03 | 118.86M |
| September 23, 2026 | 3.95 | 4.48 | 4.48 | 4.98 | 3.95 | 135.03M |
| September 22, 2026 | 3.95 | 4.98 | 4.98 | 4.98 | 3.95 | 20.05M |
| September 21, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 23.15M |
| September 18, 2026 | 3.95 | 4.12 | 4.12 | 4.21 | 3.95 | 54.62M |
| September 17, 2026 | 3.86 | 4.04 | 4.04 | 4.1 | 3.86 | 55.67M |
| September 16, 2026 | 3.72 | 3.89 | 3.89 | 4.06 | 3.7 | 34.81M |
| September 15, 2026 | 3.86 | 3.75 | 3.75 | 4 | 3.73 | 25.45M |
| September 11, 2026 | 3.86 | 3.84 | 3.84 | 3.88 | 3.76 | 13.11M |
| September 10, 2026 | 3.91 | 3.88 | 3.88 | 3.93 | 3.86 | 13.32M |
| September 09, 2026 | 3.8 | 3.93 | 3.93 | 4.04 | 3.8 | 19.49M |
| September 08, 2026 | 3.88 | 4.02 | 4.02 | 4.04 | 3.85 | 24.18M |
| September 07, 2026 | 3.81 | 3.88 | 3.88 | 3.89 | 3.78 | 16.82M |
| September 04, 2026 | 3.8 | 3.81 | 3.81 | 3.92 | 3.77 | 19.15M |
| September 03, 2026 | 3.87 | 3.79 | 3.79 | 3.94 | 3.77 | 13.45M |
| September 02, 2026 | 3.9 | 3.86 | 3.86 | 3.95 | 3.83 | 14M |
| September 01, 2026 | 3.81 | 3.93 | 3.93 | 3.97 | 3.8 | 20.92M |
| August 31, 2026 | 3.68 | 3.83 | 3.83 | 3.85 | 3.66 | 17.02M |
| August 28, 2026 | 3.65 | 3.7 | 3.7 | 3.72 | 3.64 | 10.27M |
| August 27, 2026 | 3.71 | 3.67 | 3.67 | 3.72 | 3.65 | 10.51M |
| August 26, 2026 | 3.76 | 3.73 | 3.73 | 3.79 | 3.72 | 9.41M |
| August 25, 2026 | 3.63 | 3.75 | 3.75 | 3.76 | 3.61 | 12.9M |
| August 24, 2026 | 3.63 | 3.64 | 3.64 | 3.69 | 3.6 | 13.64M |
| August 21, 2026 | 3.64 | 3.63 | 3.63 | 3.65 | 3.54 | 10.34M |
| August 20, 2026 | 3.61 | 3.64 | 3.64 | 3.65 | 3.57 | 10.34M |
| August 19, 2026 | 3.66 | 3.57 | 3.57 | 3.69 | 3.56 | 11.98M |
| August 18, 2026 | 3.68 | 3.68 | 3.68 | 3.72 | 3.64 | 10.32M |
| August 17, 2026 | 3.67 | 3.72 | 3.72 | 3.72 | 3.63 | 10.05M |
| August 14, 2026 | 3.7 | 3.68 | 3.68 | 3.77 | 3.61 | 13.39M |
| August 13, 2026 | 3.77 | 3.71 | 3.71 | 3.84 | 3.7 | 14.57M |
| August 12, 2026 | 3.68 | 3.74 | 3.74 | 3.77 | 3.66 | 10.26M |
| August 11, 2026 | 3.65 | 3.67 | 3.67 | 3.72 | 3.6 | 11.06M |
AD
