Shanghai - Delayed Quote
CNY
Zhejiang Hangmin Co.,Ltd (600987.SS)
6.71
+0.13
(+1.98%)
At close: 3:00:02 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.48
6.63
6.48
6.58
6.58
8,955,391
Oct 30, 2026
6.46
6.52
6.42
6.48
6.48
4,269,756
Oct 29, 2026
6.46
6.54
6.45
6.48
6.48
4,079,900
Oct 28, 2026
6.50
6.54
6.45
6.46
6.46
5,449,395
Oct 27, 2026
6.50
6.67
6.44
6.52
6.52
10,580,182
Oct 26, 2026
6.34
6.40
6.28
6.37
6.37
4,945,143
Oct 23, 2026
6.20
6.34
6.13
6.31
6.31
6,827,016
Oct 22, 2026
6.26
6.26
6.21
6.22
6.22
4,424,111
Oct 21, 2026
6.36
6.36
6.23
6.25
6.25
4,445,400
Oct 20, 2026
6.40
6.45
6.32
6.34
6.34
4,426,848
Oct 19, 2026
6.35
6.45
6.35
6.42
6.42
3,783,300
Oct 16, 2026
6.38
6.43
6.34
6.38
6.38
4,810,181
Oct 15, 2026
6.37
6.41
6.33
6.37
6.37
5,574,802
Oct 14, 2026
6.40
6.54
6.36
6.44
6.44
8,347,886
Oct 13, 2026
6.39
6.41
6.32
6.37
6.37
4,048,945
Oct 12, 2026
6.34
6.40
6.33
6.39
6.39
5,457,900
Oct 9, 2026
6.32
6.37
6.28
6.32
6.32
5,881,200
Oct 8, 2026
6.28
6.33
6.26
6.29
6.29
3,547,533
Sep 30, 2026
6.25
6.30
6.22
6.28
6.28
3,450,316
Sep 29, 2026
6.22
6.28
6.22
6.23
6.23
3,328,735
Sep 28, 2026
6.30
6.30
6.23
6.25
6.25
3,664,225
Sep 24, 2026
6.35
6.36
6.28
6.31
6.31
3,180,497
Sep 23, 2026
6.35
6.37
6.32
6.33
6.33
2,459,711
Sep 22, 2026
6.39
6.40
6.33
6.35
6.35
2,533,908
Sep 21, 2026
6.36
6.40
6.32
6.38
6.38
4,321,775
Sep 18, 2026
6.41
6.41
6.34
6.34
6.34
3,974,895
Sep 17, 2026
6.37
6.41
6.35
6.39
6.39
3,286,835
Sep 16, 2026
6.35
6.42
6.34
6.41
6.41
4,278,085
Sep 15, 2026
6.30
6.39
6.29
6.37
6.37
5,723,495
Sep 14, 2026
6.33
6.36
6.30
6.31
6.31
3,238,450
Sep 11, 2026
6.45
6.47
6.31
6.32
6.32
8,776,390
Sep 10, 2026
6.54
6.55
6.45
6.47
6.47
5,243,500
Sep 9, 2026
6.56
6.56
6.51
6.54
6.54
3,887,300
Sep 8, 2026
6.54
6.58
6.51
6.57
6.57
4,106,645
Sep 7, 2026
6.53
6.55
6.48
6.53
6.53
5,584,195
Sep 4, 2026
6.53
6.57
6.50
6.52
6.52
4,162,700
Sep 3, 2026
6.56
6.59
6.52
6.53
6.53
4,073,800
Sep 2, 2026
6.58
6.59
6.52
6.55
6.55
3,804,190
Sep 1, 2026
6.58
6.64
6.54
6.60
6.60
6,805,775
Aug 31, 2026
6.61
6.61
6.52
6.57
6.57
5,106,875
Aug 28, 2026
6.60
6.69
6.54
6.64
6.64
6,220,261
Aug 27, 2026
6.60
6.62
6.56
6.60
6.60
3,278,339
Aug 26, 2026
6.58
6.67
6.57
6.63
6.63
6,453,460
Aug 25, 2026
6.47
6.68
6.47
6.62
6.62
7,937,995
Aug 24, 2026
6.44
6.55
6.42
6.49
6.49
4,637,001
Aug 21, 2026
6.51
6.53
6.40
6.44
6.44
4,904,791
Aug 20, 2026
6.54
6.63
6.52
6.53
6.53
6,675,755
Aug 19, 2026
6.53
6.60
6.50
6.54
6.54
10,197,068
Aug 18, 2026
6.62
6.68
6.59
6.67
6.67
4,478,500
Aug 17, 2026
6.63
6.65
6.56
6.63
6.63
4,355,200
Aug 14, 2026
6.61
6.66
6.56
6.64
6.64
3,399,445
Aug 13, 2026
6.72
6.75
6.60
6.61
6.61
7,273,746
Aug 12, 2026
6.75
6.79
6.71
6.73
6.73
4,461,180
Aug 11, 2026
6.81
6.83
6.72
6.75
6.75
4,944,493
Aug 10, 2026
6.67
6.85
6.64
6.81
6.81
13,091,607
Aug 7, 2026
6.67
6.71
6.57
6.67
6.67
8,232,914
Aug 6, 2026
6.58
6.70
6.56
6.67
6.67
9,260,636
Aug 5, 2026
6.59
6.60
6.50
6.59
6.59
6,470,993
Aug 4, 2026
6.67
6.69
6.54
6.58
6.58
7,764,100
Aug 3, 2026
6.63
6.72
6.63
6.68
6.68
5,969,593
Jul 31, 2026
6.67
6.69
6.59
6.69
6.69
5,241,849
Jul 30, 2026
6.64
6.71
6.63
6.70
6.70
5,629,800
Jul 29, 2026
6.56
6.70
6.56
6.67
6.67
5,542,986
Jul 28, 2026
6.50
6.59
6.48
6.58
6.58
4,139,583
Jul 27, 2026
6.47
6.55
6.45
6.50
6.50
4,281,398
Jul 24, 2026
6.53
6.59
6.45
6.46
6.46
4,196,330
Jul 23, 2026
6.46
6.58
6.39
6.58
6.58
7,270,360
Jul 22, 2026
6.47
6.51
6.33
6.45
6.45
9,695,692
Jul 21, 2026
6.55
6.60
6.41
6.46
6.46
7,707,673
Jul 20, 2026
6.61
6.67
6.46
6.55
6.55
7,632,123
Jul 17, 2026
6.66
6.74
6.56
6.60
6.60
8,284,815
Jul 16, 2026
6.59
6.70
6.54
6.66
6.66
7,547,600
Jul 15, 2026
6.47
6.59
6.44
6.58
6.58
4,600,250
Jul 14, 2026
6.37
6.51
6.32
6.50
6.50
6,126,825
Jul 13, 2026
6.34
6.41
6.33
6.37
6.37
4,102,805
Jul 10, 2026
6.37
6.42
6.30
6.37
6.37
4,754,558
Jul 9, 2026
6.43
6.44
6.34
6.40
6.40
4,747,095
Jul 8, 2026
6.40
6.47
6.32
6.46
6.46
4,138,200
Jul 7, 2026
6.51
6.53
6.38
6.42
6.42
6,906,600
Jul 6, 2026
6.48
6.55
6.43
6.51
6.51
8,301,945
Jul 3, 2026
6.48
6.53
6.41
6.47
6.47
8,345,100
Jul 2, 2026
6.35
6.49
6.31
6.45
6.45
12,153,645
Jul 1, 2026
6.04
6.22
6.00
6.17
6.17
7,321,158
Jun 30, 2026
6.15
6.20
6.00
6.05
6.05
5,646,909
Jun 29, 2026
6.01
6.26
5.97
6.19
6.19
8,368,099
Jun 26, 2026
6.25
6.25
6.07
6.07
6.07
8,053,794
Jun 25, 2026
6.34
6.35
6.21
6.23
6.23
4,503,785
Jun 24, 2026
6.38
6.43
6.30
6.35
6.35
4,221,945
Jun 23, 2026
6.36
6.47
6.33
6.36
6.36
5,522,234
Jun 22, 2026
6.25
6.41
6.21
6.38
6.38
6,362,122
Jun 18, 2026
6.40
6.42
6.22
6.24
6.24
6,906,800
Jun 17, 2026
6.52
6.52
6.40
6.44
6.44
3,622,300
Jun 16, 2026
6.56
6.56
6.46
6.47
6.47
4,607,665
Jun 15, 2026
6.46
6.57
6.46
6.57
6.57
6,627,167
Jun 12, 2026
6.38
6.52
6.34
6.46
6.46
7,344,086
Jun 11, 2026
6.37
6.41
6.25
6.38
6.38
6,968,213
Jun 10, 2026
6.46
6.46
6.34
6.36
6.36
4,466,726
Jun 9, 2026
6.43
6.49
6.39
6.47
6.47
4,070,785
Jun 8, 2026
6.45
6.48
6.32
6.43
6.43
7,473,060
Jun 5, 2026
6.51
6.59
6.49
6.51
6.51
3,083,800
Jun 4, 2026
6.64
6.65
6.51
6.52
6.52
6,502,325
Jun 3, 2026
6.68
6.69
6.57
6.65
6.65
4,678,700
Jun 2, 2026
6.67
6.71
6.63
6.68
6.68
5,889,458
Jun 1, 2026
6.58
6.69
6.52
6.68
6.68
7,099,991
May 29, 2026
6.50
6.59
6.45
6.54
6.54
5,434,513
May 28, 2026
6.58
6.60
6.47
6.49
6.49
4,540,925
May 27, 2026
6.65
6.68
6.56
6.58
6.58
4,316,434
May 26, 2026
6.65
6.69
6.57
6.69
6.69
6,394,719
May 25, 2026
6.66
6.72
6.61
6.65
6.65
7,365,708
May 22, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
6.69
6.73
6.60
6.65
6.65
8,908,876
May 21, 2026
6.96
6.99
6.81
6.84
6.59
11,254,013
May 20, 2026
6.93
6.98
6.86
6.96
6.71
8,692,561
May 19, 2026
6.83
6.94
6.83
6.93
6.68
6,045,030
May 18, 2026
6.91
6.94
6.76
6.86
6.61
13,683,835
May 15, 2026
6.95
7.00
6.88
6.89
6.64
8,233,200
May 14, 2026
7.04
7.05
6.93
6.93
6.68
8,064,802
May 13, 2026
7.08
7.09
7.03
7.03
6.77
7,752,120
May 12, 2026
7.06
7.25
7.05
7.05
6.79
18,136,603
May 11, 2026
7.09
7.10
6.99
7.07
6.81
11,371,502
May 8, 2026
7.08
7.09
7.02
7.09
6.83
6,457,340
May 7, 2026
7.07
7.11
7.01
7.04
6.78
7,708,225
May 6, 2026
7.13
7.14
6.98
7.07
6.81
15,354,773
Apr 30, 2026
7.17
7.20
7.07
7.12
6.86
7,027,293
Apr 29, 2026
7.07
7.16
7.03
7.16
6.90
8,296,267
Apr 28, 2026
7.05
7.11
7.02
7.03
6.77
8,947,740
Apr 27, 2026
7.29
7.30
7.04
7.06
6.80
13,374,120
Apr 24, 2026
7.23
7.35
6.95
7.25
6.99
24,444,230
Apr 23, 2026
7.38
7.47
7.36
7.44
7.17
8,353,720
Apr 22, 2026
7.43
7.50
7.40
7.43
7.16
6,027,896
Apr 21, 2026
7.39
7.46
7.35
7.43
7.16
6,493,900
Apr 20, 2026
7.42
7.49
7.38
7.41
7.14
7,216,200
Apr 17, 2026
7.55
7.56
7.35
7.40
7.13
11,937,025
Apr 16, 2026
7.54
7.60
7.50
7.55
7.27
6,865,404
Apr 15, 2026
7.58
7.61
7.49
7.59
7.31
8,348,870
Apr 14, 2026
7.64
7.72
7.46
7.54
7.26
11,596,898
Apr 13, 2026
7.61
7.75
7.54
7.65
7.37
13,556,949
Apr 10, 2026
7.63
7.83
7.61
7.65
7.37
14,005,004
Apr 9, 2026
7.52
7.62
7.46
7.48
7.21
8,991,500
Apr 8, 2026
7.52
7.59
7.50
7.58
7.30
7,896,360
Apr 7, 2026
7.37
7.46
7.33
7.40
7.13
5,558,558
Apr 3, 2026
7.59
7.59
7.35
7.38
7.11
7,016,500
Apr 2, 2026
7.50
7.59
7.44
7.57
7.29
8,713,882
Apr 1, 2026
7.47
7.63
7.46
7.53
7.25
9,236,501
Mar 31, 2026
7.35
7.55
7.35
7.39
7.12
8,023,758
Mar 30, 2026
7.32
7.45
7.23
7.44
7.17
7,596,168
Mar 27, 2026
7.24
7.36
7.19
7.33
7.06
8,123,890
Mar 26, 2026
7.28
7.38
7.22
7.28
7.01
7,107,399
Mar 25, 2026
7.15
7.33
7.14
7.28
7.01
8,762,416
Mar 24, 2026
7.03
7.10
6.92
7.10
6.84
9,067,535
Mar 23, 2026
7.30
7.30
6.88
6.93
6.68
17,890,919
Mar 20, 2026
7.55
7.56
7.35
7.39
7.12
8,491,370
Mar 19, 2026
7.61
7.66
7.45
7.51
7.24
9,013,314
Mar 18, 2026
7.62
7.78
7.57
7.67
7.39
7,119,100
Mar 17, 2026
7.80
7.86
7.66
7.69
7.41
9,834,400
Mar 16, 2026
7.99
8.00
7.76
7.82
7.53
11,547,084
Mar 13, 2026
7.88
8.08
7.86
7.99
7.70
14,948,953
Mar 12, 2026
8.09
8.10
7.86
7.90
7.61
12,905,643
Mar 11, 2026
8.02
8.18
7.98
8.08
7.78
16,613,000
Mar 10, 2026
7.66
8.06
7.66
8.00
7.71
23,042,639
Mar 9, 2026
7.80
7.93
7.59
7.73
7.45
22,507,452
Mar 6, 2026
8.15
8.49
7.91
8.01
7.72
25,913,778
Mar 5, 2026
8.11
8.16
7.85
7.94
7.65
19,663,400
Mar 4, 2026
8.15
8.23
7.95
8.02
7.73
17,874,317
Mar 3, 2026
8.49
8.59
8.15
8.19
7.89
31,582,455
Mar 2, 2026
8.58
8.80
8.49
8.51
8.20
22,863,005
Feb 27, 2026
8.61
8.67
8.38
8.55
8.24
17,557,984
Feb 26, 2026
8.66
8.75
8.55
8.58
8.27
18,096,238
Feb 25, 2026
8.50
8.84
8.38
8.65
8.33
38,093,296
Feb 24, 2026
8.25
8.52
8.05
8.47
8.16
28,376,591
Feb 13, 2026
8.46
8.50
8.14
8.16
7.86
28,002,985
Feb 12, 2026
8.59
8.76
8.48
8.51
8.20
30,616,150
Feb 11, 2026
8.26
8.80
8.20
8.62
8.30
53,686,870
Feb 10, 2026
8.48
8.68
8.20
8.23
7.93
39,869,434
Feb 9, 2026
8.37
8.73
8.27
8.52
8.21
82,777,564
Feb 6, 2026
7.46
8.29
7.41
8.29
7.99
57,439,041
Feb 5, 2026
7.43
7.64
7.38
7.54
7.26
20,346,305
Feb 4, 2026
7.39
7.48
7.35
7.46
7.19
16,279,120
Feb 3, 2026
7.46
7.51
7.29
7.35
7.08
18,328,074
Feb 2, 2026
7.63
7.72
7.31
7.32
7.05
22,356,251
Jan 30, 2026
7.60
7.79
7.58
7.63
7.35
31,477,449
Jan 29, 2026
8.24
8.36
7.74
7.83
7.54
59,126,540
Jan 28, 2026
7.29
8.02
7.27
8.02
7.73
30,587,727
Jan 27, 2026
7.45
7.48
7.26
7.29
7.02
15,296,325
Jan 26, 2026
7.26
7.53
7.26
7.46
7.19
24,858,479
Jan 23, 2026
7.20
7.26
7.18
7.24
6.98
10,724,387
Jan 22, 2026
7.13
7.20
7.11
7.18
6.92
7,403,013
Jan 21, 2026
7.10
7.18
7.07
7.17
6.91
10,200,220
Jan 20, 2026
7.02
7.12
6.99
7.10
6.84
12,216,190
Jan 19, 2026
6.95
7.02
6.95
7.01
6.75
7,911,723
Jan 16, 2026
6.92
6.99
6.92
6.95
6.70
10,239,635
Jan 15, 2026
6.89
6.96
6.88
6.91
6.66
6,131,828
Jan 14, 2026
6.96
6.97
6.88
6.92
6.67
11,881,399
Jan 13, 2026
6.94
7.01
6.93
6.94
6.69
10,589,318
Jan 12, 2026
6.96
6.97
6.93
6.95
6.70
9,429,840
Jan 9, 2026
6.96
6.97
6.92
6.95
6.70
8,773,336
Jan 8, 2026
6.89
6.96
6.88
6.95
6.70
6,819,132
Jan 7, 2026
6.94
6.94
6.89
6.90
6.65
6,464,244
Jan 6, 2026
6.90
6.94
6.90
6.94
6.69
8,237,538
Jan 5, 2026
6.89
6.92
6.86
6.91
6.66
12,019,544
Dec 31, 2025
6.89
6.93
6.85
6.89
6.64
8,235,547
Dec 30, 2025
6.94
6.95
6.86
6.88
6.63
8,936,010
Dec 29, 2025
7.06
7.06
6.95
6.95
6.70
8,691,035
Dec 26, 2025
7.06
7.08
7.04
7.05
6.79
4,196,330
Dec 25, 2025
7.04
7.08
7.03
7.05
6.79
4,422,640
Dec 24, 2025
7.04
7.07
7.03
7.05
6.79
4,521,607
Dec 23, 2025
7.03
7.09
7.02
7.07
6.81
5,861,348
Dec 22, 2025
7.06
7.08
7.02
7.03
6.77
6,517,350
Dec 19, 2025
7.03
7.10
7.03
7.07
6.81
6,484,704
Dec 18, 2025
7.00
7.06
6.98
7.05
6.79
5,025,874
Dec 17, 2025
6.97
7.03
6.92
7.00
6.74
10,794,643
Dec 16, 2025
6.96
7.03
6.93
6.97
6.72
12,418,087
Dec 15, 2025
6.95
7.01
6.90
6.96
6.71
11,290,799
Dec 12, 2025
7.02
7.04
6.91
6.99
6.73
21,492,545
Dec 11, 2025
7.07
7.08
6.99
7.02
6.76
7,954,499
Dec 10, 2025
7.09
7.09
7.01
7.06
6.80
6,020,575
Dec 9, 2025
7.15
7.16
7.05
7.07
6.81
8,808,951
Dec 8, 2025
7.25
7.25
7.15
7.15
6.89
7,485,844
Dec 5, 2025
7.24
7.25
7.18
7.24
6.98
5,640,900
Dec 4, 2025
7.27
7.30
7.20
7.22
6.96
6,460,060
Dec 3, 2025
7.21
7.32
7.19
7.28
7.01
8,370,129
Dec 2, 2025
7.17
7.25
7.16
7.23
6.97
8,045,843
Dec 1, 2025
7.15
7.24
7.13
7.18
6.92
8,725,245
Nov 28, 2025
7.15
7.18
7.10
7.14
6.88
5,764,685
Nov 27, 2025
7.15
7.22
7.11
7.15
6.89
9,486,600
Nov 26, 2025
7.08
7.18
7.05
7.14
6.88
6,942,385
Nov 25, 2025
7.04
7.15
7.03
7.06
6.80
8,079,963
Nov 24, 2025
7.07
7.11
6.99
7.06
6.80
10,745,141
Nov 21, 2025
7.20
7.21
7.05
7.06
6.80
14,299,450
Nov 20, 2025
7.18
7.24
7.15
7.22
6.96
7,184,795
Nov 19, 2025
7.21
7.23
7.14
7.16
6.90
6,102,067
Nov 18, 2025
7.24
7.33
7.17
7.21
6.95
10,869,100
Nov 17, 2025
7.33
7.35
7.23
7.23
6.97
8,396,009
Nov 14, 2025
7.35
7.48
7.33
7.33
7.06
9,900,550
Nov 13, 2025
7.38
7.40
7.31
7.36
7.09
9,558,300
Nov 12, 2025
7.38
7.42
7.35
7.37
7.10
9,581,466
Nov 11, 2025
7.35
7.42
7.29
7.38
7.11
11,193,608
Nov 10, 2025
7.25
7.36
7.20
7.35
7.08
10,742,976
Nov 7, 2025
7.19
7.25
7.19
7.24
6.98
8,136,169
Nov 6, 2025
7.20
7.21
7.15
7.19
6.93
6,351,953
Nov 5, 2025
7.12
7.20
7.11
7.18
6.92
9,031,913
Nov 4, 2025
7.13
7.17
7.10
7.14
6.88
8,179,146
Nov 3, 2025
7.15
7.17
7.12
7.14
6.88
8,456,862
