ZheJiang Haers Vacuum Containers Co.,Ltd. (SHE:002615)
China · Delayed Price · Currency is CNY 8.28
+0.15 (1.85%)
May 7, 2026, 3:04 PM CST
SHE:002615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,234,625 |
| 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% | 12,755,035 |
| 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 |
| 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 |