ZheJiang Haers Vacuum Containers Co.,Ltd. (SHE:002615)
China · Delayed Price · Currency is CNY 7.72
+0.15 (1.98%)
Mar 27, 2026, 3:04 PM CST
SHE:002615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 7.62 | 7.93 | 7.50 | 7.57 | 7.57 | -1.05% | 9,318,100 |
| Mar 25, 2026 | 7.51 | 7.69 | 7.50 | 7.65 | 7.65 | 1.46% | 8,781,500 |
| Mar 24, 2026 | 7.41 | 7.55 | 7.24 | 7.54 | 7.54 | 3.71% | 13,077,900 |
| Mar 23, 2026 | 7.90 | 7.90 | 7.20 | 7.27 | 7.27 | -9.13% | 19,723,070 |
| Mar 20, 2026 | 8.15 | 8.24 | 8.00 | 8.00 | 8.00 | -1.60% | 9,332,579 |
| Mar 19, 2026 | 8.44 | 8.45 | 8.10 | 8.13 | 8.13 | -4.13% | 9,766,950 |
| Mar 18, 2026 | 8.37 | 8.48 | 8.29 | 8.48 | 8.48 | 2.29% | 7,049,425 |
| Mar 17, 2026 | 8.64 | 8.66 | 8.27 | 8.29 | 8.29 | -3.49% | 11,180,000 |
| Mar 16, 2026 | 8.73 | 8.83 | 8.52 | 8.59 | 8.59 | -1.72% | 8,912,550 |
| Mar 13, 2026 | 8.83 | 8.90 | 8.72 | 8.74 | 8.74 | -1.02% | 8,264,250 |
| Mar 12, 2026 | 9.09 | 9.12 | 8.80 | 8.83 | 8.83 | -2.65% | 10,022,110 |
| Mar 11, 2026 | 9.26 | 9.45 | 9.01 | 9.07 | 9.07 | -2.05% | 16,975,600 |
| Mar 10, 2026 | 8.76 | 9.32 | 8.65 | 9.26 | 9.26 | 6.19% | 17,409,630 |
| Mar 9, 2026 | 8.93 | 9.02 | 8.65 | 8.72 | 8.72 | -3.11% | 14,586,900 |
| Mar 6, 2026 | 9.13 | 9.40 | 8.95 | 9.00 | 9.00 | -2.17% | 17,039,800 |
| Mar 5, 2026 | 9.27 | 9.38 | 9.04 | 9.20 | 9.20 | - | 12,345,840 |
| Mar 4, 2026 | 9.13 | 9.35 | 9.01 | 9.20 | 9.20 | -0.54% | 15,677,750 |
| Mar 3, 2026 | 9.38 | 9.73 | 9.12 | 9.25 | 9.25 | -1.39% | 20,846,850 |
| Mar 2, 2026 | 9.13 | 9.47 | 9.01 | 9.38 | 9.38 | 4.92% | 22,317,170 |
| Feb 27, 2026 | 9.16 | 9.30 | 8.90 | 8.94 | 8.94 | -2.51% | 14,755,710 |
| Feb 26, 2026 | 9.38 | 9.48 | 9.12 | 9.17 | 9.17 | -0.86% | 11,250,100 |
| Feb 25, 2026 | 9.17 | 9.38 | 9.07 | 9.25 | 9.25 | 0.87% | 14,922,270 |
| Feb 24, 2026 | 9.40 | 9.51 | 9.11 | 9.17 | 9.17 | -1.29% | 22,012,260 |
| Feb 13, 2026 | 9.77 | 9.80 | 9.17 | 9.29 | 9.29 | -3.73% | 41,588,934 |
| Feb 12, 2026 | 9.79 | 9.80 | 9.29 | 9.65 | 9.65 | 8.31% | 65,564,400 |
| Feb 11, 2026 | 8.77 | 9.02 | 8.70 | 8.91 | 8.91 | 1.95% | 14,041,650 |
| Feb 10, 2026 | 8.80 | 8.85 | 8.65 | 8.74 | 8.74 | -0.68% | 7,353,700 |
| Feb 9, 2026 | 8.89 | 8.93 | 8.70 | 8.80 | 8.80 | -0.56% | 9,947,450 |
| Feb 6, 2026 | 8.99 | 9.07 | 8.80 | 8.85 | 8.85 | -1.56% | 11,770,600 |
| Feb 5, 2026 | 8.75 | 9.11 | 8.66 | 8.99 | 8.99 | 3.10% | 26,861,100 |
| Feb 4, 2026 | 8.52 | 8.89 | 8.49 | 8.72 | 8.72 | 2.23% | 14,096,690 |
| Feb 3, 2026 | 8.56 | 8.58 | 8.43 | 8.53 | 8.53 | 0.47% | 8,849,325 |
| Feb 2, 2026 | 8.45 | 8.80 | 8.40 | 8.49 | 8.49 | -0.47% | 19,362,800 |
| Jan 30, 2026 | 8.09 | 8.53 | 8.06 | 8.53 | 8.53 | 4.66% | 18,857,860 |
| Jan 29, 2026 | 8.30 | 8.33 | 8.11 | 8.15 | 8.15 | -1.69% | 9,755,025 |
| Jan 28, 2026 | 8.43 | 8.43 | 8.27 | 8.29 | 8.29 | -1.07% | 8,091,205 |
| Jan 27, 2026 | 8.45 | 8.57 | 8.31 | 8.38 | 8.38 | -0.95% | 10,243,090 |
| Jan 26, 2026 | 8.60 | 8.66 | 8.40 | 8.46 | 8.46 | -2.65% | 14,525,250 |
| 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 |