Zhejiang Huatong Meat Products Co., Ltd. - 002840.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.16	10.99	10.99	11.18	10.98	8.22M
September 25, 2025	11.24	11.17	11.17	11.32	11.15	7.57M
September 24, 2025	11.13	11.22	11.22	11.26	11.1	7.79M
September 23, 2025	11.23	11.19	11.19	11.3	11	11.81M
September 22, 2025	11.3	11.31	11.31	11.35	11.13	10.38M
September 19, 2025	11.41	11.28	11.28	11.48	11.23	14.42M
September 18, 2025	11.5	11.47	11.47	11.78	11.35	22.44M
September 17, 2025	11.93	11.74	11.74	11.96	11.73	21.15M
September 16, 2025	12.18	11.92	11.92	12.18	11.86	31.51M
September 15, 2025	11.85	12.26	12.26	12.36	11.69	43.89M
September 12, 2025	11.5	11.69	11.69	11.92	11.4	29.36M
September 11, 2025	11.23	11.46	11.46	11.78	11.21	24.12M
September 10, 2025	11.21	11.24	11.24	11.28	11.1	10.79M
September 09, 2025	11.43	11.25	11.25	11.44	11.2	16.74M
September 08, 2025	11.3	11.47	11.47	11.58	11.3	24.89M
September 05, 2025	11.3	11.28	11.28	11.32	11.16	19.31M
September 04, 2025	10.97	11.3	11.3	11.45	10.89	28.25M
September 03, 2025	11.4	11	11	11.48	10.97	23.27M
September 02, 2025	11.04	11.39	11.39	11.78	10.88	35.19M
September 01, 2025	10.98	11.04	11.04	11.12	10.9	11.54M
August 29, 2025	10.98	10.98	10.98	11.12	10.92	12.84M
August 28, 2025	11.06	10.99	10.99	11.2	10.68	17.61M
August 27, 2025	11.27	11.04	11.04	11.37	11.03	23.87M
August 26, 2025	10.87	11.31	11.31	11.47	10.84	35.44M
August 25, 2025	10.76	10.91	10.91	10.91	10.69	14.06M
August 22, 2025	10.75	10.75	10.75	10.81	10.65	10.25M
August 21, 2025	10.76	10.75	10.75	10.85	10.69	12.31M
August 20, 2025	10.59	10.73	10.73	10.74	10.56	10.06M
August 19, 2025	10.61	10.62	10.62	10.67	10.58	7.57M
August 18, 2025	10.56	10.6	10.6	10.66	10.55	9.05M
August 15, 2025	10.51	10.56	10.56	10.6	10.5	7.48M
August 14, 2025	10.74	10.55	10.55	10.74	10.52	8.2M
August 13, 2025	10.72	10.72	10.72	10.75	10.61	9.45M
August 12, 2025	10.66	10.72	10.72	10.76	10.65	11.63M
August 11, 2025	10.61	10.63	10.63	10.65	10.57	7.41M
August 08, 2025	10.57	10.57	10.57	10.59	10.52	5.74M
August 07, 2025	10.5	10.57	10.57	10.57	10.49	7.14M
August 06, 2025	10.54	10.52	10.52	10.54	10.44	6.32M
August 05, 2025	10.46	10.54	10.54	10.57	10.46	5.54M
August 04, 2025	10.43	10.48	10.48	10.48	10.35	5.86M
August 01, 2025	10.38	10.47	10.47	10.5	10.38	5.16M
July 31, 2025	10.65	10.4	10.4	10.66	10.4	13.06M
July 30, 2025	10.63	10.66	10.66	10.74	10.56	10.26M
July 29, 2025	10.82	10.68	10.68	10.85	10.62	10.71M
July 28, 2025	10.81	10.84	10.84	11.01	10.74	11.69M
July 25, 2025	10.95	10.82	10.82	11.01	10.79	11.09M
July 24, 2025	10.75	10.92	10.92	10.94	10.69	14.57M
July 23, 2025	11.04	10.76	10.76	11.1	10.76	22.68M
July 22, 2025	10.69	10.79	10.79	10.79	10.62	14.17M
July 21, 2025	10.5	10.72	10.72	10.74	10.48	16.55M
July 18, 2025	10.55	10.51	10.51	10.55	10.48	5.57M
July 17, 2025	10.56	10.54	10.54	10.61	10.49	6.72M
July 16, 2025	10.49	10.53	10.53	10.55	10.46	6.81M
July 15, 2025	10.65	10.48	10.48	10.68	10.44	10.08M
July 14, 2025	10.59	10.51	10.51	10.59	10.46	7.07M
July 11, 2025	10.52	10.55	10.55	10.65	10.51	11.18M
July 10, 2025	10.49	10.51	10.51	10.59	10.45	8.87M
July 09, 2025	10.44	10.47	10.47	10.56	10.42	11.35M
July 08, 2025	10.41	10.44	10.44	10.44	10.37	6.87M
July 07, 2025	10.41	10.41	10.41	10.43	10.32	5.78M

Zhejiang Huatong Meat Products Co., Ltd. (002840.SZ) SHZ