ZheJiang Haers Vacuum Containers Co.,Ltd. (SHE:002615)
China · Delayed Price · Currency is CNY 7.38
+0.27 (3.80%)
Jul 10, 2026, 3:04 PM CST
SHE:002615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 7.13 | 7.82 | 6.98 | 7.38 | 7.38 | 3.80% | 28,595,000 |
| Jul 9, 2026 | 7.05 | 7.17 | 6.94 | 7.11 | 7.11 | 0.99% | 11,529,300 |
| Jul 8, 2026 | 7.50 | 7.50 | 7.00 | 7.04 | 7.04 | -4.86% | 15,022,450 |
| Jul 7, 2026 | 7.80 | 7.85 | 7.35 | 7.40 | 7.40 | -0.94% | 19,205,005 |
| Jul 6, 2026 | 7.94 | 8.28 | 7.38 | 7.47 | 7.47 | -3.98% | 28,094,000 |
| Jul 3, 2026 | 7.41 | 7.87 | 7.37 | 7.78 | 7.78 | 5.28% | 20,944,024 |
| Jul 2, 2026 | 7.40 | 7.68 | 7.32 | 7.39 | 7.39 | 4.08% | 23,430,160 |
| Jul 1, 2026 | 6.97 | 7.17 | 6.69 | 7.10 | 7.10 | 2.90% | 25,294,141 |
| Jun 30, 2026 | 6.31 | 6.90 | 6.30 | 6.90 | 6.90 | 10.05% | 25,873,448 |
| Jun 29, 2026 | 6.33 | 6.54 | 6.22 | 6.27 | 6.27 | -0.16% | 10,058,670 |
| Jun 26, 2026 | 6.25 | 6.44 | 6.19 | 6.28 | 6.28 | 0.48% | 12,069,341 |
| Jun 25, 2026 | 6.37 | 6.40 | 6.15 | 6.25 | 6.25 | -1.73% | 13,224,241 |
| Jun 24, 2026 | 6.65 | 6.65 | 6.34 | 6.36 | 6.36 | -3.49% | 16,070,250 |
| Jun 23, 2026 | 6.66 | 6.79 | 6.51 | 6.59 | 6.59 | -1.05% | 12,475,600 |
| Jun 22, 2026 | 6.89 | 6.89 | 6.53 | 6.66 | 6.66 | -3.90% | 15,030,415 |
| Jun 18, 2026 | 7.34 | 7.43 | 6.90 | 6.93 | 6.93 | -6.22% | 21,328,200 |
| 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 |