ZheJiang Haers Vacuum Containers Co.,Ltd. (SHE:002615)
China · Delayed Price · Currency is CNY 6.93
-0.46 (-6.22%)
Jun 18, 2026, 3:04 PM CST
SHE:002615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 8.03 | 8.03 | 6.93 | 7.08 | - | -4.19% | 10,671,700 |
| Jun 17, 2026 | 7.63 | 7.85 | 7.38 | 7.39 | 7.39 | -3.40% | 13,869,730 |
| Jun 16, 2026 | 7.70 | 7.79 | 7.45 | 7.65 | 7.65 | 2.27% | 15,687,520 |
| Jun 15, 2026 | 7.94 | 7.97 | 7.38 | 7.48 | 7.48 | -5.79% | 17,859,530 |
| Jun 12, 2026 | 8.03 | 8.28 | 7.86 | 7.94 | 7.94 | -1.00% | 12,289,834 |
| Jun 11, 2026 | 7.90 | 8.04 | 7.75 | 8.02 | 8.02 | 0.38% | 7,532,029 |
| Jun 10, 2026 | 8.14 | 8.30 | 7.90 | 7.99 | 7.99 | -2.08% | 9,792,425 |
| Jun 9, 2026 | 8.31 | 8.31 | 7.92 | 8.16 | 8.16 | -0.37% | 11,883,700 |
| Jun 8, 2026 | 7.80 | 8.44 | 7.80 | 8.19 | 8.19 | 1.36% | 17,739,992 |
| Jun 5, 2026 | 8.17 | 8.33 | 7.87 | 8.08 | 8.08 | -0.49% | 14,662,925 |
| Jun 4, 2026 | 7.73 | 8.20 | 7.65 | 8.12 | 8.12 | 4.50% | 19,647,289 |
| Jun 3, 2026 | 7.51 | 7.85 | 7.41 | 7.77 | 7.77 | 2.64% | 11,305,500 |
| Jun 2, 2026 | 7.92 | 7.92 | 7.46 | 7.57 | 7.57 | -3.93% | 11,443,100 |
| Jun 1, 2026 | 7.76 | 8.12 | 7.71 | 7.88 | 7.88 | 1.29% | 11,534,925 |
| May 29, 2026 | 7.71 | 7.97 | 7.60 | 7.78 | 7.78 | 0.91% | 12,876,725 |
| May 28, 2026 | 7.71 | 7.78 | 7.52 | 7.71 | 7.71 | -0.13% | 7,335,900 |
| May 27, 2026 | 8.05 | 8.05 | 7.67 | 7.72 | 7.72 | -2.53% | 8,662,434 |
| May 26, 2026 | 8.15 | 8.18 | 7.80 | 7.92 | 7.92 | -2.70% | 9,075,466 |
| May 25, 2026 | 8.33 | 8.61 | 8.08 | 8.14 | 8.14 | -2.75% | 13,436,400 |
| May 22, 2026 | 8.17 | 8.61 | 8.15 | 8.37 | 8.37 | 3.59% | 12,271,470 |
| May 21, 2026 | 8.48 | 8.53 | 8.03 | 8.08 | 8.08 | -4.04% | 11,792,000 |
| May 20, 2026 | 8.60 | 8.67 | 8.39 | 8.42 | 8.42 | -2.09% | 8,106,300 |
| May 19, 2026 | 8.57 | 8.61 | 8.45 | 8.60 | 8.60 | 0.35% | 8,258,329 |
| May 18, 2026 | 8.78 | 8.78 | 8.37 | 8.57 | 8.57 | -2.50% | 15,013,020 |
| May 15, 2026 | 8.94 | 8.98 | 8.71 | 8.79 | 8.79 | -1.35% | 12,343,100 |
| May 14, 2026 | 8.88 | 9.05 | 8.81 | 8.91 | 8.91 | 0.91% | 17,173,300 |
| May 13, 2026 | 8.88 | 9.05 | 8.78 | 8.83 | 8.83 | - | 15,410,700 |
| May 12, 2026 | 8.86 | 8.98 | 8.74 | 8.83 | 8.83 | -1.01% | 11,714,600 |
| May 11, 2026 | 8.66 | 9.01 | 8.51 | 8.92 | 8.92 | 3.72% | 20,930,250 |
| May 8, 2026 | 8.27 | 8.70 | 8.25 | 8.60 | 8.60 | 3.86% | 16,898,350 |
| May 7, 2026 | 8.13 | 8.43 | 8.06 | 8.28 | 8.28 | 1.85% | 15,060,920 |
| May 6, 2026 | 8.19 | 8.24 | 8.03 | 8.13 | 8.13 | -0.37% | 12,234,620 |
| Apr 30, 2026 | 8.20 | 8.28 | 8.08 | 8.16 | 8.16 | -0.49% | 9,579,325 |
| Apr 29, 2026 | 8.10 | 8.32 | 8.04 | 8.20 | 8.20 | 0.61% | 12,755,030 |
| Apr 28, 2026 | 8.20 | 8.25 | 7.95 | 8.15 | 8.15 | -0.61% | 12,354,650 |
| Apr 27, 2026 | 7.73 | 8.27 | 7.60 | 8.20 | 8.20 | 5.67% | 19,418,950 |
| Apr 24, 2026 | 7.72 | 7.83 | 7.63 | 7.76 | 7.76 | -0.39% | 5,765,875 |
| Apr 23, 2026 | 7.76 | 7.86 | 7.67 | 7.79 | 7.79 | - | 6,819,108 |
| Apr 22, 2026 | 7.87 | 7.87 | 7.61 | 7.79 | 7.79 | -1.14% | 10,180,630 |
| Apr 21, 2026 | 7.82 | 7.90 | 7.74 | 7.88 | 7.88 | 0.64% | 8,770,450 |
| Apr 20, 2026 | 7.88 | 7.90 | 7.73 | 7.83 | 7.83 | -0.51% | 10,794,080 |
| Apr 17, 2026 | 8.25 | 8.31 | 7.73 | 7.87 | 7.87 | -5.29% | 22,206,300 |
| Apr 16, 2026 | 8.50 | 8.69 | 8.26 | 8.31 | 8.31 | -0.72% | 14,032,910 |
| Apr 15, 2026 | 8.26 | 8.54 | 8.13 | 8.37 | 8.37 | -0.71% | 17,895,650 |
| Apr 14, 2026 | 8.18 | 8.45 | 8.12 | 8.43 | 8.43 | 3.69% | 11,801,300 |
| Apr 13, 2026 | 8.30 | 8.30 | 8.06 | 8.13 | 8.13 | -2.63% | 8,606,300 |
| Apr 10, 2026 | 8.14 | 8.38 | 8.14 | 8.35 | 8.35 | 3.09% | 8,553,050 |
| Apr 9, 2026 | 8.27 | 8.31 | 8.08 | 8.10 | 8.10 | -2.06% | 7,395,900 |
| Apr 8, 2026 | 8.25 | 8.43 | 8.17 | 8.27 | 8.27 | 1.97% | 15,240,150 |
| Apr 7, 2026 | 7.94 | 8.24 | 7.81 | 8.11 | 8.11 | 3.05% | 9,325,800 |