ZheJiang Haers Vacuum Containers Co.,Ltd. (SHE:002615)
China · Delayed Price · Currency is CNY 8.37
+0.14 (1.70%)
Aug 5, 2025, 2:45 PM CST
ShockWave Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 8.14 | 8.30 | 8.14 | 8.28 | - | 0.61% | 1,818,600 |
| Aug 4, 2025 | 8.15 | 8.24 | 8.08 | 8.23 | 8.23 | 0.37% | 8,194,450 |
| Aug 1, 2025 | 8.14 | 8.22 | 8.13 | 8.20 | 8.20 | 0.74% | 7,652,099 |
| Jul 31, 2025 | 8.26 | 8.27 | 8.11 | 8.14 | 8.14 | -1.93% | 13,034,050 |
| Jul 30, 2025 | 8.23 | 8.32 | 8.21 | 8.30 | 8.30 | 0.48% | 13,214,959 |
| Jul 29, 2025 | 8.40 | 8.42 | 8.19 | 8.26 | 8.26 | -0.96% | 15,823,805 |
| Jul 28, 2025 | 8.38 | 8.41 | 8.30 | 8.34 | 8.34 | -0.48% | 10,752,749 |
| Jul 25, 2025 | 8.34 | 8.44 | 8.29 | 8.38 | 8.38 | 0.48% | 13,965,725 |
| Jul 24, 2025 | 8.30 | 8.36 | 8.28 | 8.34 | 8.34 | 0.48% | 11,024,392 |
| Jul 23, 2025 | 8.38 | 8.40 | 8.30 | 8.30 | 8.30 | -1.07% | 12,250,055 |
| Jul 22, 2025 | 8.44 | 8.46 | 8.34 | 8.39 | 8.39 | -0.59% | 13,011,075 |
| Jul 21, 2025 | 8.33 | 8.47 | 8.32 | 8.44 | 8.44 | 1.32% | 16,639,254 |
| Jul 18, 2025 | 8.40 | 8.41 | 8.30 | 8.33 | 8.33 | -0.95% | 12,776,400 |
| Jul 17, 2025 | 8.44 | 8.49 | 8.38 | 8.41 | 8.41 | -0.36% | 12,843,700 |
| Jul 16, 2025 | 8.28 | 8.49 | 8.28 | 8.44 | 8.44 | 2.06% | 21,886,950 |
| Jul 15, 2025 | 8.35 | 8.41 | 8.22 | 8.27 | 8.27 | -1.31% | 16,846,550 |
| Jul 14, 2025 | 8.40 | 8.43 | 8.35 | 8.38 | 8.38 | -0.12% | 12,505,794 |
| Jul 11, 2025 | 8.44 | 8.50 | 8.36 | 8.39 | 8.39 | -0.71% | 16,282,600 |
| Jul 10, 2025 | 8.45 | 8.48 | 8.38 | 8.45 | 8.45 | -0.47% | 18,502,325 |
| Jul 9, 2025 | 8.66 | 8.67 | 8.45 | 8.49 | 8.49 | -1.62% | 24,913,797 |
| Jul 8, 2025 | 8.58 | 8.67 | 8.47 | 8.63 | 8.63 | - | 31,672,300 |
| Jul 7, 2025 | 8.64 | 8.68 | 8.51 | 8.63 | 8.63 | - | 34,387,600 |
| Jul 4, 2025 | 8.60 | 8.94 | 8.41 | 8.63 | 8.63 | 3.23% | 77,533,275 |
| Jul 3, 2025 | 8.26 | 8.45 | 8.25 | 8.36 | 8.36 | 1.21% | 28,293,050 |
| Jul 2, 2025 | 8.30 | 8.32 | 8.20 | 8.26 | 8.26 | -1.08% | 20,322,311 |
| Jul 1, 2025 | 8.39 | 8.39 | 8.17 | 8.35 | 8.35 | -0.71% | 34,510,757 |
| Jun 30, 2025 | 8.23 | 8.43 | 8.18 | 8.41 | 8.41 | 2.69% | 42,321,793 |
| Jun 27, 2025 | 8.13 | 8.23 | 8.09 | 8.19 | 8.19 | 0.74% | 27,273,062 |
| Jun 26, 2025 | 8.10 | 8.22 | 8.03 | 8.13 | 8.13 | -0.49% | 30,751,651 |
| Jun 25, 2025 | 8.15 | 8.19 | 8.05 | 8.17 | 8.17 | - | 34,278,132 |
| Jun 24, 2025 | 8.04 | 8.20 | 8.04 | 8.17 | 8.17 | 1.36% | 33,730,957 |
| Jun 23, 2025 | 7.88 | 8.06 | 7.82 | 8.06 | 8.06 | 1.51% | 33,530,838 |
| Jun 20, 2025 | 8.12 | 8.19 | 7.92 | 7.94 | 7.94 | -2.70% | 49,020,617 |
| Jun 19, 2025 | 8.49 | 8.73 | 8.14 | 8.16 | 8.16 | -7.38% | 76,731,472 |
| Jun 18, 2025 | 8.95 | 9.50 | 8.63 | 8.81 | 8.81 | -8.13% | 116,634,146 |
| Jun 17, 2025 | 10.16 | 10.20 | 9.59 | 9.59 | 9.59 | -10.04% | 107,903,121 |
| Jun 16, 2025 | 9.66 | 11.28 | 9.24 | 10.66 | 10.66 | 4.00% | 161,500,037 |
| Jun 13, 2025 | 9.16 | 10.25 | 8.96 | 10.25 | 10.25 | 9.98% | 100,734,747 |
| Jun 12, 2025 | 8.96 | 9.32 | 8.80 | 9.32 | 9.32 | 10.04% | 91,590,635 |
| Jun 11, 2025 | 7.69 | 8.47 | 7.69 | 8.47 | 8.47 | 10.00% | 54,246,426 |
| Jun 10, 2025 | 7.76 | 7.80 | 7.56 | 7.70 | 7.70 | -0.90% | 18,544,384 |
| Jun 9, 2025 | 7.74 | 7.78 | 7.67 | 7.77 | 7.77 | 0.65% | 23,136,840 |
| Jun 6, 2025 | 7.70 | 7.83 | 7.70 | 7.72 | 7.72 | 0.26% | 24,595,389 |
| Jun 5, 2025 | 7.96 | 7.96 | 7.60 | 7.70 | 7.70 | -3.87% | 48,693,172 |
| Jun 4, 2025 | 7.27 | 8.01 | 7.26 | 8.01 | 8.01 | 10.03% | 36,221,168 |
| Jun 3, 2025 | 7.20 | 7.29 | 7.12 | 7.28 | 7.28 | 0.83% | 5,029,799 |
| May 30, 2025 | 7.35 | 7.35 | 7.21 | 7.22 | 7.22 | -2.04% | 6,047,910 |
| May 29, 2025 | 7.30 | 7.40 | 7.28 | 7.37 | 7.37 | 1.10% | 5,939,000 |
| May 28, 2025 | 7.29 | 7.35 | 7.23 | 7.29 | 7.29 | -2.02% | 4,655,600 |
| May 27, 2025 | 7.40 | 7.50 | 7.35 | 7.44 | 7.29 | 0.27% | 6,302,973 |