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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	9.38	9.52	9.52	9.54	9.29	10.33M
December 04, 2025	9.85	9.41	9.41	9.85	9.35	15.56M
December 03, 2025	9.81	9.66	9.66	9.83	9.66	12.84M
December 02, 2025	9.86	9.82	9.82	9.87	9.78	10.85M
December 01, 2025	9.88	9.86	9.86	9.91	9.82	11.54M
November 28, 2025	9.85	9.89	9.89	9.89	9.76	11.12M
November 27, 2025	9.89	9.85	9.85	9.95	9.85	13.26M
November 26, 2025	9.83	9.92	9.92	9.95	9.81	14.73M
November 25, 2025	9.79	9.88	9.88	9.9	9.76	19.48M
November 24, 2025	10.32	9.86	9.86	10.35	9.68	52.44M
November 21, 2025	10.7	10.45	10.45	10.89	10.45	17.74M
November 20, 2025	11.15	10.84	10.84	11.18	10.79	23.27M
November 19, 2025	11.3	11.2	11.2	11.58	10.98	30.33M
November 18, 2025	11.74	11.37	11.37	11.85	11.2	38.29M
November 17, 2025	11.65	11.85	11.85	12.09	11.45	55.74M
November 14, 2025	11.19	11.32	11.32	11.55	11.19	18.24M
November 13, 2025	11.15	11.23	11.23	11.24	11.03	10.75M
November 12, 2025	11.36	11.14	11.14	11.36	11.12	15.13M
November 11, 2025	11.32	11.4	11.4	11.43	11.25	15.72M
November 10, 2025	11.19	11.35	11.35	11.42	11.07	17.94M
November 07, 2025	11.18	11.3	11.3	11.53	11.18	25.27M
November 06, 2025	11.01	11.31	11.31	11.57	10.96	23.61M
November 05, 2025	10.94	11.08	11.08	11.23	10.85	15.85M
November 04, 2025	10.81	11.05	11.05	11.25	10.78	16.11M
November 03, 2025	10.76	10.85	10.85	10.86	10.75	6M
October 31, 2025	10.72	10.78	10.78	10.85	10.72	7.13M
October 30, 2025	10.94	10.77	10.77	10.97	10.75	9.95M
October 29, 2025	11.02	10.98	10.98	11.15	10.9	13.35M
October 28, 2025	10.82	11.18	11.18	11.31	10.8	23.77M
October 27, 2025	10.71	10.92	10.92	11.11	10.7	14.19M
October 24, 2025	10.78	10.71	10.71	10.85	10.69	7.81M
October 23, 2025	10.68	10.68	10.68	10.69	10.56	5.29M
October 22, 2025	10.62	10.64	10.64	10.68	10.59	4.62M
October 21, 2025	10.55	10.62	10.62	10.63	10.51	6.64M
October 20, 2025	10.73	10.55	10.55	10.75	10.54	7.04M
October 17, 2025	10.65	10.65	10.65	10.78	10.58	7.63M
October 16, 2025	10.77	10.65	10.65	10.83	10.64	6.72M
October 15, 2025	10.78	10.77	10.77	10.78	10.67	5.36M
October 14, 2025	10.73	10.76	10.76	10.81	10.69	7.92M
October 13, 2025	10.61	10.72	10.72	10.78	10.57	6.78M
October 10, 2025	10.74	10.87	10.87	10.89	10.7	8.43M
October 09, 2025	10.8	10.74	10.74	10.8	10.61	9.12M
September 30, 2025	10.84	10.81	10.81	10.99	10.8	6.71M
September 29, 2025	10.95	10.9	10.9	10.96	10.72	10.77M
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

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