ZheJiang Haers Vacuum Containers Co.,Ltd. (SHE:002615)
China · Delayed Price · Currency is CNY 8.69
+0.21 (2.48%)
Jan 23, 2026, 3:04 PM CST
SHE:002615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.48 | 8.78 | 8.34 | 8.69 | 8.69 | 2.48% | 25,824,080 |
| Jan 22, 2026 | 8.19 | 8.73 | 8.12 | 8.48 | 8.48 | 3.67% | 29,566,730 |
| Jan 21, 2026 | 8.07 | 8.27 | 7.96 | 8.18 | 8.18 | 1.61% | 13,894,570 |
| Jan 20, 2026 | 8.04 | 8.21 | 7.97 | 8.05 | 8.05 | 0.12% | 12,931,920 |
| Jan 19, 2026 | 7.76 | 8.09 | 7.71 | 8.04 | 8.04 | 3.61% | 16,974,270 |
| Jan 16, 2026 | 7.75 | 7.78 | 7.70 | 7.76 | 7.76 | 0.52% | 4,968,620 |
| Jan 15, 2026 | 7.77 | 7.77 | 7.69 | 7.72 | 7.72 | -0.39% | 4,393,950 |
| Jan 14, 2026 | 7.80 | 7.84 | 7.63 | 7.75 | 7.75 | 0.26% | 9,395,750 |
| Jan 13, 2026 | 7.82 | 7.83 | 7.72 | 7.73 | 7.73 | -0.77% | 7,795,575 |
| Jan 12, 2026 | 7.69 | 7.79 | 7.69 | 7.79 | 7.79 | 1.04% | 6,978,000 |
| Jan 9, 2026 | 7.70 | 7.71 | 7.63 | 7.71 | 7.71 | 0.39% | 6,137,380 |
| Jan 8, 2026 | 7.61 | 7.70 | 7.60 | 7.68 | 7.68 | 0.79% | 5,785,500 |
| Jan 7, 2026 | 7.72 | 7.74 | 7.59 | 7.62 | 7.62 | -1.42% | 7,230,800 |
| Jan 6, 2026 | 7.71 | 7.79 | 7.68 | 7.73 | 7.73 | 0.26% | 7,294,945 |
| Jan 5, 2026 | 7.66 | 7.72 | 7.62 | 7.71 | 7.71 | 0.52% | 4,505,900 |
| Dec 31, 2025 | 7.62 | 7.69 | 7.59 | 7.67 | 7.67 | 0.66% | 4,260,273 |
| Dec 30, 2025 | 7.67 | 7.74 | 7.59 | 7.62 | 7.62 | -1.17% | 5,362,200 |
| Dec 29, 2025 | 7.76 | 7.77 | 7.69 | 7.71 | 7.71 | -0.39% | 3,690,950 |
| Dec 26, 2025 | 7.83 | 7.84 | 7.73 | 7.74 | 7.74 | -1.02% | 4,954,925 |
| Dec 25, 2025 | 7.81 | 7.87 | 7.78 | 7.82 | 7.82 | 0.13% | 2,961,400 |
| Dec 24, 2025 | 7.80 | 7.83 | 7.70 | 7.81 | 7.81 | -0.13% | 3,678,709 |
| Dec 23, 2025 | 7.83 | 7.86 | 7.77 | 7.82 | 7.82 | -0.26% | 4,560,700 |
| Dec 22, 2025 | 7.90 | 7.93 | 7.82 | 7.84 | 7.84 | -0.88% | 4,607,400 |
| Dec 19, 2025 | 7.85 | 7.93 | 7.77 | 7.91 | 7.91 | 1.02% | 6,039,250 |
| Dec 18, 2025 | 7.62 | 7.90 | 7.59 | 7.83 | 7.83 | 2.76% | 9,975,420 |
| Dec 17, 2025 | 7.59 | 7.64 | 7.45 | 7.62 | 7.62 | 0.66% | 6,906,334 |
| Dec 16, 2025 | 7.73 | 7.79 | 7.55 | 7.57 | 7.57 | -2.32% | 6,104,425 |
| Dec 15, 2025 | 7.56 | 7.93 | 7.55 | 7.75 | 7.75 | 2.51% | 11,961,070 |
| Dec 12, 2025 | 7.65 | 7.71 | 7.55 | 7.56 | 7.56 | -1.31% | 7,410,200 |
| Dec 11, 2025 | 7.80 | 7.82 | 7.65 | 7.66 | 7.66 | -1.92% | 7,164,714 |
| Dec 10, 2025 | 7.78 | 7.83 | 7.74 | 7.81 | 7.81 | 0.51% | 5,359,020 |
| Dec 9, 2025 | 7.88 | 7.88 | 7.76 | 7.77 | 7.77 | -1.15% | 6,725,850 |
| Dec 8, 2025 | 7.92 | 7.95 | 7.77 | 7.86 | 7.86 | -0.76% | 9,974,469 |
| Dec 5, 2025 | 7.97 | 7.99 | 7.83 | 7.92 | 7.92 | -0.63% | 6,898,394 |
| Dec 4, 2025 | 8.15 | 8.15 | 7.91 | 7.97 | 7.97 | -2.33% | 8,047,200 |
| Dec 3, 2025 | 8.08 | 8.20 | 8.03 | 8.16 | 8.16 | 0.99% | 11,041,900 |
| Dec 2, 2025 | 8.02 | 8.14 | 7.97 | 8.08 | 8.08 | 0.37% | 6,646,100 |
| Dec 1, 2025 | 8.15 | 8.19 | 8.02 | 8.05 | 8.05 | -1.23% | 8,876,900 |
| Nov 28, 2025 | 8.08 | 8.17 | 7.94 | 8.15 | 8.15 | 1.24% | 7,678,833 |
| Nov 27, 2025 | 8.03 | 8.17 | 7.98 | 8.05 | 8.05 | 1.00% | 8,093,223 |
| Nov 26, 2025 | 8.10 | 8.23 | 7.95 | 7.97 | 7.97 | -1.48% | 6,698,102 |
| Nov 25, 2025 | 8.06 | 8.18 | 8.06 | 8.09 | 8.09 | 0.37% | 4,809,302 |
| Nov 24, 2025 | 7.99 | 8.11 | 7.97 | 8.06 | 8.06 | 1.38% | 8,129,381 |
| Nov 21, 2025 | 8.16 | 8.33 | 7.88 | 7.95 | 7.95 | -4.10% | 13,892,130 |
| Nov 20, 2025 | 8.26 | 8.54 | 8.23 | 8.29 | 8.29 | 0.36% | 12,725,600 |
| Nov 19, 2025 | 8.25 | 8.40 | 8.20 | 8.26 | 8.26 | 0.12% | 8,836,150 |
| Nov 18, 2025 | 8.28 | 8.35 | 8.21 | 8.25 | 8.25 | -0.84% | 7,458,950 |
| Nov 17, 2025 | 8.46 | 8.47 | 8.27 | 8.32 | 8.32 | -2.12% | 15,498,080 |
| Nov 14, 2025 | 8.51 | 8.65 | 8.47 | 8.50 | 8.50 | -0.12% | 11,172,600 |
| Nov 13, 2025 | 8.49 | 8.59 | 8.35 | 8.51 | 8.51 | 0.47% | 11,854,200 |