Zhejiang Hailide New Material Co.,Ltd (SHE:002206)
China · Delayed Price · Currency is CNY 5.11
-0.16 (-3.04%)
Jul 24, 2026, 3:04 PM CST
SHE:002206 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.22 | 5.24 | 5.10 | 5.11 | 5.11 | -3.04% | 10,520,230 |
| 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% | 10,210,610 |
| Jul 20, 2026 | 5.18 | 5.30 | 5.13 | 5.16 | 5.16 | -0.39% | 12,912,750 |
| Jul 17, 2026 | 5.23 | 5.30 | 5.16 | 5.18 | 5.18 | -0.96% | 10,625,480 |
| Jul 16, 2026 | 5.29 | 5.32 | 5.20 | 5.23 | 5.23 | -1.51% | 6,794,900 |
| Jul 15, 2026 | 5.20 | 5.34 | 5.20 | 5.31 | 5.31 | 1.14% | 6,962,305 |
| Jul 14, 2026 | 5.11 | 5.25 | 5.08 | 5.25 | 5.25 | 2.94% | 9,485,232 |
| Jul 13, 2026 | 5.22 | 5.24 | 5.07 | 5.10 | 5.10 | -2.67% | 11,365,150 |
| Jul 10, 2026 | 5.23 | 5.31 | 5.17 | 5.24 | 5.24 | 0.38% | 7,629,400 |
| Jul 9, 2026 | 5.23 | 5.26 | 5.15 | 5.22 | 5.22 | -0.57% | 9,695,004 |
| Jul 8, 2026 | 5.27 | 5.31 | 5.21 | 5.25 | 5.25 | -0.94% | 9,141,411 |
| Jul 7, 2026 | 5.43 | 5.47 | 5.26 | 5.30 | 5.30 | -2.39% | 11,157,950 |
| Jul 6, 2026 | 5.43 | 5.57 | 5.40 | 5.43 | 5.43 | - | 10,898,050 |
| 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 |