ZheJiang Haers Vacuum Containers Co.,Ltd. (SHE:002615)
China · Delayed Price · Currency is CNY 7.71
-0.01 (-0.13%)
May 28, 2026, 3:04 PM CST
SHE:002615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 8.16 | 8.16 | 7.85 | 7.87 | 7.87 | -2.96% | 9,565,850 |
| Apr 2, 2026 | 8.15 | 8.23 | 8.03 | 8.11 | 8.11 | -0.61% | 9,980,700 |
| Apr 1, 2026 | 7.80 | 8.22 | 7.72 | 8.16 | 8.16 | 6.11% | 15,836,620 |
| Mar 31, 2026 | 7.68 | 7.80 | 7.54 | 7.69 | 7.69 | 0.39% | 8,536,541 |
| Mar 30, 2026 | 7.60 | 7.73 | 7.53 | 7.66 | 7.66 | -0.78% | 7,692,550 |
| Mar 27, 2026 | 7.46 | 7.75 | 7.32 | 7.72 | 7.72 | 1.98% | 7,590,427 |
| 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 |