Zhejiang Hailide New Material Co.,Ltd (SHE:002206)
China · Delayed Price · Currency is CNY 6.87
+0.12 (1.78%)
Jan 21, 2026, 3:04 PM CST
SHE:002206 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 6.81 | 6.83 | 6.67 | 6.80 | - | 0.74% | 15,319,810 |
| Jan 20, 2026 | 6.71 | 6.75 | 6.62 | 6.75 | 6.75 | 0.45% | 28,269,800 |
| Jan 19, 2026 | 6.55 | 6.77 | 6.52 | 6.72 | 6.72 | 2.28% | 30,689,640 |
| Jan 16, 2026 | 6.81 | 6.83 | 6.54 | 6.57 | 6.57 | -3.38% | 38,584,890 |
| Jan 15, 2026 | 6.89 | 6.96 | 6.78 | 6.80 | 6.80 | -3.00% | 46,200,210 |
| Jan 14, 2026 | 6.59 | 7.06 | 6.58 | 7.01 | 7.01 | 4.78% | 85,660,500 |
| Jan 13, 2026 | 6.24 | 6.85 | 6.21 | 6.69 | 6.69 | 7.21% | 81,095,350 |
| Jan 12, 2026 | 6.13 | 6.24 | 6.10 | 6.24 | 6.24 | 0.97% | 33,346,980 |
| Jan 9, 2026 | 6.16 | 6.30 | 6.05 | 6.18 | 6.18 | 0.49% | 37,980,125 |
| Jan 8, 2026 | 6.13 | 6.19 | 6.06 | 6.15 | 6.15 | 0.16% | 20,978,410 |
| Jan 7, 2026 | 6.12 | 6.24 | 6.08 | 6.14 | 6.14 | - | 19,790,730 |
| Jan 6, 2026 | 6.23 | 6.23 | 6.12 | 6.14 | 6.14 | - | 27,241,620 |
| Jan 5, 2026 | 5.89 | 6.25 | 5.86 | 6.14 | 6.14 | 4.96% | 45,822,670 |
| Dec 31, 2025 | 5.87 | 5.90 | 5.82 | 5.85 | 5.85 | -0.85% | 12,255,000 |
| Dec 30, 2025 | 5.88 | 5.95 | 5.85 | 5.90 | 5.90 | -0.17% | 14,207,320 |
| Dec 29, 2025 | 5.82 | 5.98 | 5.80 | 5.91 | 5.91 | 1.20% | 17,471,875 |
| Dec 26, 2025 | 5.88 | 5.89 | 5.81 | 5.84 | 5.84 | -0.68% | 14,230,700 |
| Dec 25, 2025 | 5.87 | 5.90 | 5.82 | 5.88 | 5.88 | 0.51% | 12,739,300 |
| Dec 24, 2025 | 5.74 | 5.93 | 5.68 | 5.85 | 5.85 | 2.27% | 22,443,222 |
| Dec 23, 2025 | 5.78 | 5.82 | 5.70 | 5.72 | 5.72 | -0.52% | 15,421,300 |
| Dec 22, 2025 | 5.74 | 5.79 | 5.71 | 5.75 | 5.75 | 0.35% | 16,823,220 |
| Dec 19, 2025 | 5.64 | 5.73 | 5.63 | 5.73 | 5.73 | 1.42% | 15,735,400 |
| Dec 18, 2025 | 5.60 | 5.72 | 5.55 | 5.65 | 5.65 | 0.89% | 18,890,800 |
| Dec 17, 2025 | 5.54 | 5.62 | 5.50 | 5.60 | 5.60 | 0.54% | 13,594,440 |
| Dec 16, 2025 | 5.65 | 5.65 | 5.53 | 5.57 | 5.57 | -1.42% | 13,799,480 |
| Dec 15, 2025 | 5.52 | 5.66 | 5.51 | 5.65 | 5.65 | 1.80% | 18,207,000 |
| Dec 12, 2025 | 5.53 | 5.61 | 5.50 | 5.55 | 5.55 | 0.18% | 15,097,300 |
| Dec 11, 2025 | 5.60 | 5.63 | 5.52 | 5.54 | 5.54 | -0.89% | 11,639,450 |
| Dec 10, 2025 | 5.58 | 5.61 | 5.55 | 5.59 | 5.59 | - | 12,815,800 |
| Dec 9, 2025 | 5.70 | 5.70 | 5.58 | 5.59 | 5.59 | -1.58% | 12,371,620 |
| Dec 8, 2025 | 5.67 | 5.72 | 5.65 | 5.68 | 5.68 | - | 14,447,810 |
| Dec 5, 2025 | 5.61 | 5.70 | 5.57 | 5.68 | 5.68 | 1.43% | 15,026,600 |
| Dec 4, 2025 | 5.70 | 5.70 | 5.59 | 5.60 | 5.60 | -1.75% | 12,897,500 |
| Dec 3, 2025 | 5.69 | 5.75 | 5.65 | 5.70 | 5.70 | 0.18% | 14,243,500 |
| Dec 2, 2025 | 5.62 | 5.73 | 5.57 | 5.69 | 5.69 | 0.71% | 18,193,810 |
| Dec 1, 2025 | 5.58 | 5.65 | 5.57 | 5.65 | 5.65 | 1.07% | 22,567,400 |
| Nov 28, 2025 | 5.54 | 5.60 | 5.47 | 5.59 | 5.59 | 0.90% | 13,769,750 |
| Nov 27, 2025 | 5.53 | 5.60 | 5.51 | 5.54 | 5.54 | 0.36% | 10,688,150 |
| Nov 26, 2025 | 5.57 | 5.60 | 5.49 | 5.52 | 5.52 | -1.08% | 14,898,400 |
| Nov 25, 2025 | 5.51 | 5.61 | 5.48 | 5.58 | 5.58 | 1.82% | 15,395,650 |
| Nov 24, 2025 | 5.51 | 5.55 | 5.44 | 5.48 | 5.48 | 0.37% | 15,400,800 |
| Nov 21, 2025 | 5.77 | 5.80 | 5.45 | 5.46 | 5.46 | -5.86% | 30,450,230 |
| Nov 20, 2025 | 5.90 | 5.95 | 5.77 | 5.80 | 5.80 | -1.69% | 15,803,617 |
| Nov 19, 2025 | 5.96 | 6.03 | 5.86 | 5.90 | 5.90 | -1.01% | 15,090,400 |
| Nov 18, 2025 | 6.10 | 6.14 | 5.92 | 5.96 | 5.96 | -2.45% | 23,387,210 |
| Nov 17, 2025 | 6.11 | 6.17 | 6.05 | 6.11 | 6.11 | -0.81% | 20,504,350 |
| Nov 14, 2025 | 6.14 | 6.23 | 6.13 | 6.16 | 6.16 | -0.48% | 20,904,090 |
| Nov 13, 2025 | 6.03 | 6.23 | 6.01 | 6.19 | 6.19 | 2.65% | 27,228,950 |
| Nov 12, 2025 | 6.10 | 6.11 | 6.00 | 6.03 | 6.03 | -1.31% | 19,120,700 |
| Nov 11, 2025 | 6.07 | 6.14 | 6.06 | 6.11 | 6.11 | 0.49% | 22,094,220 |