Zhejiang Hangmin Co.,Ltd (600987.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 6.90 | 7.03 | 6.90 | 7.00 | 7.00 | 3,597,819 |
| 20 June 2024 | 7.08 | 7.08 | 6.91 | 6.94 | 6.94 | 4,760,961 |
| 19 June 2024 | 7.09 | 7.10 | 7.02 | 7.02 | 7.02 | 4,747,064 |
| 18 June 2024 | 6.98 | 7.09 | 6.98 | 7.09 | 7.09 | 4,913,458 |
| 17 June 2024 | 7.15 | 7.15 | 6.98 | 7.03 | 7.03 | 7,317,048 |
| 14 June 2024 | 7.20 | 7.22 | 7.08 | 7.16 | 7.16 | 5,950,167 |
| 13 June 2024 | 7.25 | 7.26 | 7.12 | 7.16 | 7.16 | 7,234,903 |
| 12 June 2024 | 7.19 | 7.31 | 7.16 | 7.22 | 7.22 | 5,718,706 |
| 11 June 2024 | 7.30 | 7.39 | 7.11 | 7.18 | 7.18 | 9,910,096 |
| 07 June 2024 | 7.16 | 7.38 | 7.15 | 7.38 | 7.38 | 9,742,466 |
| 06 June 2024 | 7.16 | 7.25 | 7.00 | 7.11 | 7.11 | 9,922,239 |
| 05 June 2024 | 7.35 | 7.41 | 7.16 | 7.16 | 7.16 | 8,169,215 |
| 04 June 2024 | 7.22 | 7.41 | 7.15 | 7.38 | 7.38 | 7,281,251 |
| 03 June 2024 | 7.35 | 7.40 | 7.16 | 7.20 | 7.20 | 7,651,110 |
| 31 May 2024 | 7.28 | 7.40 | 7.22 | 7.39 | 7.39 | 6,643,137 |
| 30 May 2024 | 7.35 | 7.40 | 7.24 | 7.26 | 7.26 | 5,107,700 |
| 29 May 2024 | 7.26 | 7.41 | 7.19 | 7.38 | 7.38 | 7,559,380 |
| 28 May 2024 | 7.32 | 7.37 | 7.22 | 7.24 | 7.24 | 5,773,695 |
| 27 May 2024 | 7.25 | 7.32 | 7.18 | 7.32 | 7.32 | 6,835,300 |
| 24 May 2024 | 7.18 | 7.37 | 7.16 | 7.23 | 7.23 | 7,178,125 |
| 23 May 2024 | 7.23 | 7.26 | 7.15 | 7.17 | 7.17 | 6,839,555 |
| 22 May 2024 | 7.50 | 7.51 | 7.13 | 7.23 | 7.23 | 16,550,042 |
| 21 May 2024 | 7.58 | 7.60 | 7.47 | 7.49 | 7.49 | 6,090,785 |
| 20 May 2024 | 7.65 | 7.80 | 7.48 | 7.59 | 7.59 | 14,553,728 |
| 17 May 2024 | 7.70 | 7.70 | 7.50 | 7.60 | 7.60 | 8,901,468 |
| 17 May 2024 | 0.3 Dividend | |||||
| 16 May 2024 | 8.10 | 8.10 | 7.85 | 7.90 | 7.60 | 8,434,947 |
| 15 May 2024 | 8.23 | 8.30 | 8.02 | 8.07 | 7.76 | 7,115,700 |
| 14 May 2024 | 7.98 | 8.29 | 7.95 | 8.17 | 7.86 | 10,842,141 |
| 13 May 2024 | 7.86 | 8.02 | 7.86 | 7.92 | 7.62 | 6,210,883 |
| 10 May 2024 | 8.03 | 8.03 | 7.84 | 7.92 | 7.62 | 4,807,320 |
| 09 May 2024 | 7.89 | 8.06 | 7.89 | 7.97 | 7.67 | 6,315,985 |
| 08 May 2024 | 8.03 | 8.05 | 7.81 | 7.87 | 7.57 | 7,640,599 |
| 07 May 2024 | 8.18 | 8.21 | 7.99 | 8.06 | 7.75 | 7,930,099 |
| 06 May 2024 | 7.75 | 8.13 | 7.75 | 8.11 | 7.80 | 12,222,010 |
| 30 Apr 2024 | 7.74 | 7.84 | 7.68 | 7.72 | 7.43 | 11,166,875 |
| 29 Apr 2024 | 8.04 | 8.07 | 7.69 | 7.71 | 7.42 | 18,136,956 |
| 26 Apr 2024 | 8.18 | 8.20 | 7.98 | 8.00 | 7.70 | 10,752,235 |
| 25 Apr 2024 | 8.09 | 8.25 | 7.87 | 8.08 | 7.77 | 15,430,969 |
| 24 Apr 2024 | 8.61 | 8.62 | 7.87 | 8.11 | 7.80 | 30,967,598 |
| 23 Apr 2024 | 8.70 | 8.84 | 8.69 | 8.70 | 8.37 | 7,122,060 |
| 22 Apr 2024 | 8.76 | 8.88 | 8.69 | 8.75 | 8.42 | 6,538,308 |
| 19 Apr 2024 | 8.61 | 8.82 | 8.61 | 8.79 | 8.46 | 6,792,630 |
| 18 Apr 2024 | 8.65 | 8.77 | 8.57 | 8.66 | 8.33 | 7,201,130 |
| 17 Apr 2024 | 8.55 | 8.73 | 8.46 | 8.63 | 8.30 | 11,742,841 |
| 16 Apr 2024 | 8.74 | 8.87 | 8.46 | 8.49 | 8.17 | 11,934,794 |
| 15 Apr 2024 | 8.73 | 8.82 | 8.41 | 8.72 | 8.39 | 16,850,881 |
| 12 Apr 2024 | 8.67 | 8.94 | 8.53 | 8.90 | 8.56 | 19,084,676 |
| 11 Apr 2024 | 8.21 | 8.65 | 8.20 | 8.60 | 8.27 | 17,083,205 |
| 10 Apr 2024 | 8.40 | 8.46 | 8.20 | 8.27 | 7.96 | 11,916,410 |
| 09 Apr 2024 | 8.28 | 8.74 | 8.26 | 8.39 | 8.07 | 25,699,724 |
| 08 Apr 2024 | 7.88 | 8.38 | 7.87 | 8.34 | 8.02 | 32,542,228 |
| 03 Apr 2024 | 7.89 | 7.95 | 7.67 | 7.81 | 7.51 | 12,235,983 |
| 02 Apr 2024 | 7.63 | 7.89 | 7.62 | 7.82 | 7.52 | 14,960,579 |
| 01 Apr 2024 | 7.23 | 7.75 | 7.19 | 7.63 | 7.34 | 23,583,276 |
| 29 Mar 2024 | 6.87 | 7.12 | 6.87 | 7.13 | 6.86 | 7,922,964 |
| 28 Mar 2024 | 6.84 | 6.96 | 6.84 | 6.87 | 6.61 | 5,716,702 |
| 27 Mar 2024 | 6.87 | 6.98 | 6.83 | 6.85 | 6.59 | 6,738,390 |
| 26 Mar 2024 | 6.83 | 6.89 | 6.71 | 6.89 | 6.63 | 6,011,370 |
| 25 Mar 2024 | 6.96 | 6.99 | 6.80 | 6.81 | 6.55 | 6,275,274 |
| 22 Mar 2024 | 7.08 | 7.08 | 6.90 | 6.93 | 6.67 | 8,131,910 |
| 21 Mar 2024 | 7.11 | 7.12 | 7.05 | 7.07 | 6.80 | 6,777,250 |
| 20 Mar 2024 | 6.97 | 7.10 | 6.95 | 7.06 | 6.79 | 6,608,480 |
| 19 Mar 2024 | 7.05 | 7.09 | 6.94 | 6.95 | 6.69 | 9,312,348 |
| 18 Mar 2024 | 7.15 | 7.17 | 7.00 | 7.07 | 6.80 | 8,667,099 |
| 15 Mar 2024 | 7.01 | 7.15 | 6.96 | 7.15 | 6.88 | 10,605,154 |
| 14 Mar 2024 | 6.91 | 7.12 | 6.90 | 7.01 | 6.74 | 15,566,207 |
| 13 Mar 2024 | 6.97 | 6.99 | 6.86 | 6.91 | 6.65 | 5,638,567 |
| 12 Mar 2024 | 7.02 | 7.05 | 6.89 | 6.98 | 6.71 | 10,005,626 |
| 11 Mar 2024 | 7.12 | 7.17 | 6.93 | 7.02 | 6.75 | 9,366,149 |
| 08 Mar 2024 | 6.96 | 7.20 | 6.96 | 7.11 | 6.84 | 7,718,800 |
| 07 Mar 2024 | 6.88 | 7.13 | 6.88 | 6.96 | 6.70 | 8,980,878 |
| 06 Mar 2024 | 6.88 | 7.02 | 6.84 | 6.88 | 6.62 | 5,088,644 |
| 05 Mar 2024 | 7.03 | 7.12 | 6.89 | 6.90 | 6.64 | 6,981,447 |
| 04 Mar 2024 | 6.95 | 7.03 | 6.83 | 7.02 | 6.75 | 8,559,449 |
| 01 Mar 2024 | 7.05 | 7.10 | 6.90 | 6.94 | 6.68 | 8,139,376 |
| 29 Feb 2024 | 6.81 | 7.05 | 6.75 | 7.04 | 6.77 | 9,815,856 |
| 28 Feb 2024 | 7.24 | 7.36 | 6.84 | 6.87 | 6.61 | 16,100,240 |
| 27 Feb 2024 | 7.15 | 7.25 | 7.11 | 7.24 | 6.97 | 7,743,723 |
| 26 Feb 2024 | 7.24 | 7.40 | 7.14 | 7.19 | 6.92 | 7,987,423 |
| 23 Feb 2024 | 7.22 | 7.28 | 7.10 | 7.27 | 6.99 | 6,961,499 |
| 22 Feb 2024 | 7.18 | 7.26 | 7.10 | 7.19 | 6.92 | 5,030,039 |
| 21 Feb 2024 | 7.21 | 7.36 | 7.09 | 7.19 | 6.92 | 8,115,675 |
| 20 Feb 2024 | 7.21 | 7.25 | 7.06 | 7.18 | 6.91 | 6,630,947 |
| 19 Feb 2024 | 6.95 | 7.30 | 6.95 | 7.21 | 6.94 | 15,881,571 |
| 08 Feb 2024 | 6.75 | 6.96 | 6.15 | 6.94 | 6.68 | 22,172,631 |
| 07 Feb 2024 | 6.78 | 7.17 | 6.63 | 6.83 | 6.57 | 18,449,225 |
| 06 Feb 2024 | 6.14 | 6.82 | 5.83 | 6.70 | 6.45 | 22,591,782 |
| 05 Feb 2024 | 6.67 | 6.69 | 5.97 | 6.20 | 5.96 | 21,444,047 |
| 02 Feb 2024 | 6.85 | 7.06 | 6.43 | 6.63 | 6.38 | 12,960,573 |
| 01 Feb 2024 | 7.05 | 7.13 | 6.85 | 6.88 | 6.62 | 9,476,595 |
| 31 Jan 2024 | 7.30 | 7.39 | 7.03 | 7.06 | 6.79 | 8,033,042 |
| 30 Jan 2024 | 7.60 | 7.60 | 7.30 | 7.31 | 7.03 | 5,419,665 |
| 29 Jan 2024 | 7.76 | 7.89 | 7.53 | 7.56 | 7.27 | 6,199,032 |
| 26 Jan 2024 | 7.70 | 7.88 | 7.70 | 7.77 | 7.47 | 5,699,907 |
| 25 Jan 2024 | 7.30 | 7.74 | 7.26 | 7.71 | 7.42 | 9,742,037 |
| 24 Jan 2024 | 7.43 | 7.46 | 7.04 | 7.30 | 7.02 | 7,746,103 |
| 23 Jan 2024 | 7.37 | 7.42 | 7.15 | 7.36 | 7.08 | 9,399,453 |
| 22 Jan 2024 | 7.79 | 7.83 | 7.26 | 7.38 | 7.10 | 8,247,068 |
| 19 Jan 2024 | 7.77 | 7.94 | 7.63 | 7.81 | 7.51 | 8,078,190 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.