Zhejiang Hailide New Material Co.,Ltd (SHE:002206)
China · Delayed Price · Currency is CNY 4.870
-0.110 (-2.21%)
Sep 24, 2026, 3:04 PM CST
SHE:002206 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 4.98 | 4.99 | 4.86 | 4.87 | 4.87 | -2.21% | 11,578,030 |
| Sep 23, 2026 | 4.97 | 5.00 | 4.95 | 4.98 | 4.98 | 0.20% | 5,325,303 |
| Sep 22, 2026 | 5.03 | 5.04 | 4.96 | 4.97 | 4.97 | -0.80% | 6,033,500 |
| Sep 21, 2026 | 4.95 | 5.02 | 4.95 | 5.01 | 5.01 | 1.01% | 5,870,109 |
| Sep 18, 2026 | 4.99 | 5.01 | 4.95 | 4.96 | 4.96 | 0.20% | 4,752,500 |
| Sep 17, 2026 | 4.95 | 4.98 | 4.94 | 4.95 | 4.95 | -0.60% | 6,543,800 |
| Sep 16, 2026 | 4.97 | 4.99 | 4.91 | 4.98 | 4.98 | 0.81% | 6,319,557 |
| Sep 15, 2026 | 5.05 | 5.07 | 4.94 | 4.94 | 4.94 | -2.18% | 12,169,600 |
| Sep 14, 2026 | 5.06 | 5.12 | 5.04 | 5.05 | 5.05 | -0.59% | 8,687,800 |
| Sep 11, 2026 | 5.20 | 5.21 | 5.03 | 5.08 | 5.08 | -2.68% | 17,938,650 |
| Sep 10, 2026 | 5.29 | 5.29 | 5.20 | 5.22 | 5.22 | -1.51% | 7,584,600 |
| Sep 9, 2026 | 5.29 | 5.32 | 5.26 | 5.30 | 5.30 | -0.38% | 6,484,200 |
| Sep 8, 2026 | 5.23 | 5.33 | 5.22 | 5.32 | 5.32 | 1.92% | 7,901,373 |
| Sep 7, 2026 | 5.27 | 5.30 | 5.21 | 5.22 | 5.22 | -0.95% | 9,713,800 |
| Sep 4, 2026 | 5.29 | 5.34 | 5.25 | 5.27 | 5.27 | - | 7,665,124 |
| Sep 3, 2026 | 5.33 | 5.35 | 5.27 | 5.27 | 5.27 | -0.94% | 5,953,200 |
| Sep 2, 2026 | 5.35 | 5.38 | 5.25 | 5.32 | 5.32 | -1.12% | 9,736,600 |
| Sep 1, 2026 | 5.36 | 5.45 | 5.36 | 5.38 | 5.38 | - | 13,698,349 |
| Aug 31, 2026 | 5.38 | 5.44 | 5.31 | 5.38 | 5.38 | - | 13,032,600 |
| Aug 28, 2026 | 5.26 | 5.38 | 5.25 | 5.38 | 5.38 | 2.09% | 12,395,800 |
| Aug 27, 2026 | 5.27 | 5.30 | 5.23 | 5.27 | 5.27 | - | 6,091,000 |
| Aug 26, 2026 | 5.25 | 5.31 | 5.22 | 5.27 | 5.27 | 0.57% | 6,879,050 |
| Aug 25, 2026 | 5.20 | 5.26 | 5.18 | 5.24 | 5.24 | 0.58% | 6,117,600 |
| Aug 24, 2026 | 5.23 | 5.25 | 5.17 | 5.21 | 5.21 | - | 5,695,866 |
| Aug 21, 2026 | 5.22 | 5.22 | 5.16 | 5.21 | 5.21 | - | 5,354,766 |
| Aug 20, 2026 | 5.18 | 5.25 | 5.16 | 5.21 | 5.21 | 0.97% | 6,482,101 |
| Aug 19, 2026 | 5.21 | 5.22 | 5.13 | 5.16 | 5.16 | -1.34% | 7,697,603 |
| Aug 18, 2026 | 5.26 | 5.26 | 5.21 | 5.23 | 5.23 | -0.57% | 5,113,500 |
| Aug 17, 2026 | 5.24 | 5.28 | 5.19 | 5.26 | 5.26 | 0.38% | 5,391,200 |
| Aug 14, 2026 | 5.25 | 5.29 | 5.21 | 5.24 | 5.24 | -0.19% | 6,217,200 |
| Aug 13, 2026 | 5.34 | 5.35 | 5.24 | 5.25 | 5.25 | -1.50% | 9,757,700 |
| Aug 12, 2026 | 5.33 | 5.35 | 5.28 | 5.33 | 5.33 | -0.19% | 8,779,650 |
| Aug 11, 2026 | 5.41 | 5.45 | 5.32 | 5.34 | 5.34 | -1.66% | 10,514,900 |
| Aug 10, 2026 | 5.38 | 5.45 | 5.34 | 5.43 | 5.43 | 0.93% | 8,760,750 |
| Aug 7, 2026 | 5.41 | 5.41 | 5.32 | 5.38 | 5.38 | -0.74% | 10,584,050 |
| Aug 6, 2026 | 5.34 | 5.43 | 5.33 | 5.42 | 5.42 | 1.12% | 16,036,450 |
| Aug 5, 2026 | 5.33 | 5.40 | 5.29 | 5.36 | 5.36 | 0.75% | 12,424,181 |
| Aug 4, 2026 | 5.38 | 5.38 | 5.30 | 5.32 | 5.32 | -0.93% | 11,169,600 |
| Aug 3, 2026 | 5.37 | 5.38 | 5.29 | 5.37 | 5.37 | 0.19% | 12,316,259 |
| Jul 31, 2026 | 5.31 | 5.37 | 5.28 | 5.36 | 5.36 | 1.52% | 8,238,183 |
| Jul 30, 2026 | 5.32 | 5.37 | 5.25 | 5.28 | 5.28 | -0.94% | 8,378,878 |
| Jul 29, 2026 | 5.28 | 5.34 | 5.26 | 5.33 | 5.33 | 0.76% | 9,802,997 |
| Jul 28, 2026 | 5.12 | 5.31 | 5.11 | 5.29 | 5.29 | 2.92% | 19,076,044 |
| Jul 27, 2026 | 5.10 | 5.19 | 5.10 | 5.14 | 5.14 | 0.59% | 7,269,101 |
| Jul 24, 2026 | 5.22 | 5.24 | 5.10 | 5.11 | 5.11 | -3.04% | 10,520,232 |
| Jul 23, 2026 | 5.13 | 5.30 | 5.11 | 5.27 | 5.27 | 2.73% | 12,447,320 |
| Jul 22, 2026 | 5.20 | 5.20 | 5.12 | 5.13 | 5.13 | -1.54% | 7,967,396 |
| Jul 21, 2026 | 5.19 | 5.22 | 5.12 | 5.21 | 5.21 | 0.97% | 10,210,614 |
| Jul 20, 2026 | 5.18 | 5.30 | 5.13 | 5.16 | 5.16 | -0.39% | 12,912,759 |
| Jul 17, 2026 | 5.23 | 5.30 | 5.16 | 5.18 | 5.18 | -0.96% | 10,625,484 |