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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	10.44	10.41	10.41	10.51	10.38	7.73M
July 03, 2025	10.52	10.48	10.48	10.57	10.45	7.33M
July 02, 2025	10.43	10.5	10.5	10.51	10.37	8.96M
July 01, 2025	10.41	10.42	10.42	10.46	10.37	6.11M
June 30, 2025	10.4	10.41	10.41	10.43	10.32	4.8M
June 27, 2025	10.41	10.38	10.38	10.47	10.36	6.59M
June 26, 2025	10.44	10.41	10.41	10.46	10.39	5.55M
June 25, 2025	10.49	10.46	10.46	10.49	10.36	6.85M
June 24, 2025	10.31	10.43	10.43	10.43	10.28	7.06M
June 23, 2025	10.3	10.33	10.33	10.36	10.1	5.76M
June 20, 2025	10.35	10.3	10.3	10.39	10.28	4.96M
June 19, 2025	10.46	10.33	10.33	10.46	10.29	5.5M
June 18, 2025	10.48	10.45	10.45	10.52	10.38	4.35M
June 17, 2025	10.46	10.47	10.47	10.53	10.45	4.42M
June 16, 2025	10.42	10.47	10.47	10.5	10.42	5.46M
June 13, 2025	10.58	10.46	10.46	10.62	10.45	7.62M
June 12, 2025	10.74	10.64	10.64	10.74	10.57	10.37M
June 11, 2025	10.58	10.76	10.76	10.78	10.58	12.62M
June 10, 2025	10.77	10.57	10.57	10.77	10.5	11.4M
June 09, 2025	10.67	10.74	10.74	10.93	10.66	9.9M
June 06, 2025	10.66	10.71	10.71	10.81	10.65	6.8M
June 05, 2025	10.85	10.7	10.7	10.86	10.63	10.93M
June 04, 2025	10.8	10.85	10.85	10.87	10.77	9.08M
June 03, 2025	10.83	10.9	10.9	10.95	10.75	16.76M
May 30, 2025	10.51	10.93	10.93	11.2	10.45	35.68M
May 29, 2025	10.27	10.4	10.4	10.42	10.26	5.62M
May 28, 2025	10.41	10.28	10.28	10.41	10.28	4.76M
May 27, 2025	10.39	10.41	10.41	10.44	10.36	3.92M
May 26, 2025	10.34	10.39	10.39	10.39	10.3	5.36M

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