Zhejiang Hailide New Material Co.,Ltd (SHE:002206)
China · Delayed Price · Currency is CNY 5.43
-0.04 (-0.73%)
Jul 3, 2026, 3:04 PM CST
SHE:002206 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.44 | 5.52 | 5.39 | 5.43 | 5.43 | -0.73% | 11,827,400 |
| Jul 2, 2026 | 5.33 | 5.55 | 5.30 | 5.47 | 5.47 | 1.86% | 17,858,232 |
| Jul 1, 2026 | 5.18 | 5.43 | 5.13 | 5.37 | 5.37 | 3.87% | 16,931,015 |
| Jun 30, 2026 | 5.31 | 5.31 | 5.13 | 5.17 | 5.17 | -2.82% | 14,655,400 |
| Jun 29, 2026 | 5.30 | 5.33 | 5.19 | 5.32 | 5.32 | - | 11,833,064 |
| Jun 26, 2026 | 5.45 | 5.45 | 5.32 | 5.32 | 5.32 | -2.39% | 11,312,800 |
| Jun 25, 2026 | 5.52 | 5.54 | 5.38 | 5.45 | 5.45 | -1.27% | 15,522,982 |
| Jun 24, 2026 | 5.48 | 5.62 | 5.47 | 5.52 | 5.52 | 0.55% | 17,252,617 |
| Jun 23, 2026 | 5.59 | 5.66 | 5.46 | 5.49 | 5.49 | -2.49% | 14,098,443 |
| Jun 22, 2026 | 5.38 | 5.67 | 5.25 | 5.63 | 5.63 | 4.26% | 21,238,560 |
| Jun 18, 2026 | 5.46 | 5.46 | 5.31 | 5.40 | 5.40 | -1.46% | 11,954,503 |
| Jun 17, 2026 | 5.50 | 5.53 | 5.41 | 5.48 | 5.48 | -0.90% | 11,946,903 |
| Jun 16, 2026 | 5.47 | 5.66 | 5.44 | 5.53 | 5.53 | 0.18% | 16,593,303 |
| Jun 15, 2026 | 5.34 | 5.53 | 5.32 | 5.52 | 5.52 | 4.55% | 21,088,370 |
| Jun 12, 2026 | 5.19 | 5.35 | 5.12 | 5.28 | 5.28 | 2.33% | 14,518,102 |
| Jun 11, 2026 | 5.23 | 5.27 | 5.08 | 5.16 | 5.16 | -1.90% | 12,898,786 |
| Jun 10, 2026 | 5.16 | 5.31 | 5.15 | 5.26 | 5.26 | 1.54% | 14,245,055 |
| Jun 9, 2026 | 5.15 | 5.21 | 5.08 | 5.18 | 5.18 | 1.17% | 13,510,825 |
| Jun 8, 2026 | 5.29 | 5.33 | 5.08 | 5.12 | 5.12 | -4.48% | 20,735,032 |
| Jun 5, 2026 | 5.36 | 5.47 | 5.28 | 5.36 | 5.36 | 0.56% | 15,254,600 |
| Jun 4, 2026 | 5.49 | 5.49 | 5.29 | 5.33 | 5.33 | -2.74% | 17,763,190 |
| Jun 3, 2026 | 5.52 | 5.56 | 5.41 | 5.48 | 5.48 | -0.54% | 19,525,800 |
| Jun 2, 2026 | 5.54 | 5.64 | 5.48 | 5.51 | 5.51 | -0.36% | 27,002,025 |
| Jun 1, 2026 | 5.18 | 5.63 | 5.12 | 5.53 | 5.53 | 7.38% | 36,349,577 |
| May 29, 2026 | 5.32 | 5.34 | 5.14 | 5.15 | 5.15 | -3.20% | 16,126,733 |
| May 28, 2026 | 5.28 | 5.38 | 5.25 | 5.32 | 5.32 | 0.95% | 9,321,786 |
| May 27, 2026 | 5.43 | 5.45 | 5.24 | 5.27 | 5.27 | -2.95% | 14,420,749 |
| May 26, 2026 | 5.42 | 5.44 | 5.33 | 5.43 | 5.43 | - | 11,964,880 |
| May 25, 2026 | 5.50 | 5.55 | 5.37 | 5.43 | 5.43 | -1.63% | 11,499,280 |
| May 22, 2026 | 5.50 | 5.55 | 5.39 | 5.52 | 5.52 | 2.22% | 10,629,044 |
| May 21, 2026 | 5.67 | 5.73 | 5.40 | 5.40 | 5.40 | -3.57% | 16,820,030 |
| May 20, 2026 | 5.80 | 5.81 | 5.70 | 5.80 | 5.60 | -0.17% | 11,055,500 |
| May 19, 2026 | 5.72 | 5.81 | 5.72 | 5.81 | 5.61 | 0.52% | 8,487,793 |
| May 18, 2026 | 5.91 | 5.94 | 5.69 | 5.78 | 5.58 | -2.86% | 22,386,540 |
| May 15, 2026 | 6.01 | 6.06 | 5.90 | 5.95 | 5.74 | -1.16% | 16,825,390 |
| May 14, 2026 | 6.07 | 6.13 | 6.00 | 6.02 | 5.81 | -0.33% | 17,330,430 |
| May 13, 2026 | 5.95 | 6.07 | 5.91 | 6.04 | 5.83 | 1.68% | 14,255,920 |
| May 12, 2026 | 6.11 | 6.11 | 5.92 | 5.94 | 5.74 | -2.78% | 19,417,220 |
| May 11, 2026 | 6.19 | 6.20 | 6.08 | 6.11 | 5.90 | -0.81% | 18,054,110 |
| May 8, 2026 | 6.12 | 6.18 | 6.10 | 6.16 | 5.95 | 0.65% | 13,887,840 |
| May 7, 2026 | 6.18 | 6.19 | 6.09 | 6.12 | 5.91 | -0.97% | 16,312,500 |
| May 6, 2026 | 6.19 | 6.22 | 6.10 | 6.18 | 5.97 | - | 17,014,890 |
| Apr 30, 2026 | 6.20 | 6.25 | 6.14 | 6.18 | 5.97 | -0.16% | 15,333,950 |
| Apr 29, 2026 | 6.07 | 6.21 | 6.06 | 6.19 | 5.98 | 1.48% | 11,751,410 |
| Apr 28, 2026 | 6.06 | 6.20 | 6.03 | 6.10 | 5.89 | 1.16% | 15,225,520 |
| Apr 27, 2026 | 6.13 | 6.16 | 5.99 | 6.03 | 5.82 | -2.43% | 17,070,800 |
| Apr 24, 2026 | 6.16 | 6.23 | 6.10 | 6.18 | 5.97 | -0.32% | 12,830,450 |
| Apr 23, 2026 | 6.23 | 6.25 | 6.14 | 6.20 | 5.99 | -0.32% | 12,117,900 |
| Apr 22, 2026 | 6.23 | 6.28 | 6.20 | 6.22 | 6.01 | -0.64% | 12,481,140 |
| Apr 21, 2026 | 6.25 | 6.28 | 6.15 | 6.26 | 6.04 | 0.16% | 13,670,700 |