ZheJiang Haers Vacuum Containers Co.,Ltd. (SHE:002615)
China · Delayed Price · Currency is CNY 6.40
+0.11 (1.75%)
Jul 31, 2026, 3:04 PM CST
SHE:002615 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.34 | 6.43 | 6.31 | 6.40 | 6.40 | 1.75% | 7,385,399 |
| Jul 30, 2026 | 6.41 | 6.50 | 6.25 | 6.29 | 6.29 | -1.87% | 8,131,406 |
| Jul 29, 2026 | 6.29 | 6.45 | 6.28 | 6.41 | 6.41 | 1.91% | 6,287,281 |
| Jul 28, 2026 | 6.21 | 6.38 | 6.21 | 6.29 | 6.29 | 0.16% | 6,260,800 |
| Jul 27, 2026 | 6.15 | 6.31 | 6.13 | 6.28 | 6.28 | 1.95% | 6,640,980 |
| Jul 24, 2026 | 6.27 | 6.33 | 6.06 | 6.16 | 6.16 | -2.84% | 8,599,979 |
| Jul 23, 2026 | 6.28 | 6.36 | 6.20 | 6.34 | 6.34 | 1.93% | 9,859,180 |
| Jul 22, 2026 | 6.32 | 6.32 | 6.13 | 6.22 | 6.22 | -1.11% | 9,987,105 |
| Jul 21, 2026 | 6.44 | 6.48 | 6.12 | 6.29 | 6.29 | -1.87% | 14,762,900 |
| Jul 20, 2026 | 6.78 | 6.78 | 6.30 | 6.41 | 6.41 | -3.75% | 12,715,900 |
| Jul 17, 2026 | 7.03 | 7.13 | 6.60 | 6.66 | 6.66 | -5.26% | 12,352,698 |
| Jul 16, 2026 | 6.83 | 7.26 | 6.77 | 7.03 | 7.03 | 2.78% | 13,322,720 |
| Jul 15, 2026 | 7.01 | 7.01 | 6.78 | 6.84 | 6.84 | -0.15% | 7,894,799 |
| Jul 14, 2026 | 6.75 | 6.92 | 6.73 | 6.85 | 6.85 | 0.15% | 12,399,304 |
| Jul 13, 2026 | 7.24 | 7.30 | 6.79 | 6.84 | 6.84 | -7.32% | 19,884,900 |
| 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 |