Zhejiang Hailide New Material Co.,Ltd (SHE:002206)
China · Delayed Price · Currency is CNY 5.02
-0.01 (-0.20%)
Nov 6, 2026, 2:15 PM CST
SHE:002206 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.81 | 5.04 | 4.81 | 5.02 | 5.02 | -0.20% | 5,468,350 |
| Nov 5, 2026 | 5.01 | 5.06 | 4.98 | 5.03 | 5.03 | 1.00% | 6,749,199 |
| Nov 4, 2026 | 5.00 | 5.06 | 4.96 | 4.98 | 4.98 | 0.20% | 9,141,686 |
| Nov 3, 2026 | 4.87 | 5.01 | 4.87 | 4.97 | 4.97 | 1.43% | 8,206,664 |
| Nov 2, 2026 | 4.82 | 4.91 | 4.79 | 4.90 | 4.90 | 1.87% | 7,381,350 |
| Oct 30, 2026 | 4.81 | 4.89 | 4.71 | 4.81 | 4.81 | -1.03% | 7,477,077 |
| Oct 29, 2026 | 4.90 | 4.92 | 4.84 | 4.86 | 4.86 | -1.02% | 7,570,100 |
| Oct 28, 2026 | 4.90 | 4.94 | 4.89 | 4.91 | 4.91 | 0.20% | 5,694,200 |
| Oct 27, 2026 | 4.94 | 4.97 | 4.89 | 4.90 | 4.90 | -0.81% | 5,430,600 |
| Oct 26, 2026 | 4.82 | 4.96 | 4.80 | 4.94 | 4.94 | 2.49% | 9,136,514 |
| Oct 23, 2026 | 4.71 | 4.83 | 4.65 | 4.82 | 4.82 | 1.26% | 9,278,900 |
| Oct 22, 2026 | 4.84 | 4.84 | 4.75 | 4.76 | 4.76 | -1.04% | 5,584,353 |
| Oct 21, 2026 | 4.86 | 4.87 | 4.80 | 4.81 | 4.81 | -0.82% | 4,768,100 |
| Oct 20, 2026 | 4.85 | 4.87 | 4.79 | 4.85 | 4.85 | - | 4,446,900 |
| Oct 19, 2026 | 4.82 | 4.87 | 4.79 | 4.85 | 4.85 | 0.21% | 3,683,800 |
| Oct 16, 2026 | 4.85 | 4.89 | 4.80 | 4.84 | 4.84 | 1.04% | 5,263,441 |
| Oct 15, 2026 | 4.85 | 4.88 | 4.78 | 4.79 | 4.79 | -2.44% | 7,022,286 |
| Oct 14, 2026 | 4.94 | 4.98 | 4.90 | 4.91 | 4.91 | -0.41% | 5,331,400 |
| Oct 13, 2026 | 4.92 | 4.97 | 4.88 | 4.93 | 4.93 | -0.20% | 6,440,200 |
| Oct 12, 2026 | 4.95 | 4.98 | 4.92 | 4.94 | 4.94 | 0.41% | 5,485,916 |
| Oct 9, 2026 | 4.90 | 4.94 | 4.86 | 4.92 | 4.92 | 0.61% | 6,518,700 |
| Oct 8, 2026 | 4.88 | 4.93 | 4.88 | 4.89 | 4.89 | 0.41% | 5,795,600 |
| Sep 30, 2026 | 4.85 | 4.90 | 4.85 | 4.87 | 4.87 | 0.41% | 5,074,400 |
| Sep 29, 2026 | 4.87 | 4.89 | 4.83 | 4.85 | 4.85 | 0.21% | 4,781,593 |
| Sep 28, 2026 | 4.88 | 4.90 | 4.79 | 4.84 | 4.84 | -0.62% | 6,316,316 |
| 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 |