Zhejiang Hailiang Co., Ltd. (SHE:002203)
China
· Delayed Price · Currency is CNY 13.53
-0.54 (-3.84%)
Mar 9, 2026, 3:04 PM CST
Zhejiang Hailiang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.89 | 13.95 | 13.10 | 13.53 | 13.53 | -3.84% | 30,902,610 |
| Mar 6, 2026 | 13.95 | 14.32 | 13.79 | 14.07 | 14.07 | 0.57% | 17,976,690 |
| Mar 5, 2026 | 14.52 | 14.58 | 13.90 | 13.99 | 13.99 | -2.10% | 23,745,390 |
| Mar 4, 2026 | 14.07 | 14.88 | 13.95 | 14.29 | 14.29 | -0.42% | 28,640,052 |
| Mar 3, 2026 | 14.47 | 15.07 | 14.27 | 14.35 | 14.35 | -0.83% | 38,767,650 |
| Mar 2, 2026 | 14.57 | 14.74 | 14.25 | 14.47 | 14.47 | -1.63% | 25,579,510 |
| Feb 27, 2026 | 14.18 | 14.81 | 14.17 | 14.71 | 14.71 | 2.51% | 26,561,250 |
| Feb 26, 2026 | 14.51 | 14.58 | 14.24 | 14.35 | 14.35 | -1.10% | 21,030,400 |
| Feb 25, 2026 | 14.34 | 14.80 | 14.30 | 14.51 | 14.51 | 1.26% | 25,288,750 |
| Feb 24, 2026 | 14.31 | 14.44 | 13.83 | 14.33 | 14.33 | 1.49% | 28,563,160 |
| Feb 13, 2026 | 14.14 | 14.62 | 13.85 | 14.12 | 14.12 | -0.77% | 32,687,660 |
| Feb 12, 2026 | 13.84 | 14.60 | 13.76 | 14.23 | 14.23 | 2.30% | 29,380,710 |
| Feb 11, 2026 | 13.36 | 13.94 | 13.31 | 13.91 | 13.91 | 3.81% | 34,517,380 |
| Feb 10, 2026 | 13.31 | 13.58 | 13.21 | 13.40 | 13.40 | 0.68% | 21,347,560 |
| Feb 9, 2026 | 13.21 | 13.43 | 13.04 | 13.31 | 13.31 | 2.31% | 27,802,860 |
| Feb 6, 2026 | 13.04 | 13.26 | 12.74 | 13.01 | 13.01 | -1.66% | 22,902,510 |
| Feb 5, 2026 | 13.40 | 13.47 | 13.06 | 13.23 | 13.23 | -2.22% | 25,429,140 |
| Feb 4, 2026 | 13.92 | 13.95 | 13.28 | 13.53 | 13.53 | -1.96% | 37,793,770 |
| Feb 3, 2026 | 13.69 | 13.88 | 13.27 | 13.80 | 13.80 | 2.30% | 39,274,020 |
| Feb 2, 2026 | 14.25 | 14.39 | 13.48 | 13.49 | 13.49 | -7.67% | 51,784,250 |
| Jan 30, 2026 | 15.20 | 15.33 | 14.32 | 14.61 | 14.61 | -5.31% | 56,552,910 |
| Jan 29, 2026 | 15.77 | 16.01 | 15.10 | 15.43 | 15.43 | -1.53% | 62,209,890 |
| Jan 28, 2026 | 15.11 | 15.92 | 14.93 | 15.67 | 15.67 | 3.09% | 60,832,170 |
| Jan 27, 2026 | 15.18 | 15.37 | 14.65 | 15.20 | 15.20 | -1.30% | 41,281,710 |
| Jan 26, 2026 | 15.33 | 15.78 | 15.01 | 15.40 | 15.40 | 1.72% | 62,344,930 |
| Jan 23, 2026 | 14.94 | 15.26 | 14.78 | 15.14 | 15.14 | 1.34% | 39,014,510 |
| Jan 22, 2026 | 15.20 | 15.49 | 14.85 | 14.94 | 14.94 | -2.54% | 39,830,550 |
| Jan 21, 2026 | 15.20 | 15.51 | 14.90 | 15.33 | 15.33 | -0.45% | 37,017,560 |
| Jan 20, 2026 | 14.98 | 15.51 | 14.39 | 15.40 | 15.40 | 1.92% | 57,545,830 |
| Jan 19, 2026 | 15.07 | 15.20 | 14.51 | 15.11 | 15.11 | -0.40% | 46,950,230 |
| Jan 16, 2026 | 15.50 | 16.08 | 15.10 | 15.17 | 15.17 | -1.81% | 60,789,970 |
| Jan 15, 2026 | 15.76 | 16.15 | 15.21 | 15.45 | 15.45 | -1.84% | 68,362,440 |
| Jan 14, 2026 | 15.37 | 16.49 | 15.34 | 15.74 | 15.74 | 3.15% | 111,168,100 |
| Jan 13, 2026 | 14.60 | 15.85 | 14.56 | 15.26 | 15.26 | 5.90% | 109,565,485 |
| Jan 12, 2026 | 14.50 | 14.79 | 14.01 | 14.41 | 14.41 | 2.56% | 108,794,448 |
| Jan 9, 2026 | 12.81 | 14.05 | 12.77 | 14.05 | 14.05 | 10.02% | 61,581,560 |
| Jan 8, 2026 | 12.80 | 13.09 | 12.61 | 12.77 | 12.77 | -1.54% | 25,972,650 |
| Jan 7, 2026 | 13.11 | 13.23 | 12.93 | 12.97 | 12.97 | -1.22% | 32,626,240 |
| Jan 6, 2026 | 12.86 | 13.14 | 12.68 | 13.13 | 13.13 | 2.50% | 34,728,639 |
| Jan 5, 2026 | 12.70 | 12.87 | 12.42 | 12.81 | 12.81 | 1.18% | 30,827,297 |
| Dec 31, 2025 | 13.12 | 13.18 | 12.60 | 12.66 | 12.66 | -4.45% | 33,360,470 |
| Dec 30, 2025 | 12.37 | 13.25 | 12.30 | 13.25 | 13.25 | 5.41% | 35,371,850 |
| Dec 29, 2025 | 12.51 | 12.72 | 12.42 | 12.57 | 12.57 | 0.32% | 25,062,360 |
| Dec 26, 2025 | 12.31 | 12.59 | 12.30 | 12.53 | 12.53 | 1.79% | 22,737,660 |
| Dec 25, 2025 | 12.40 | 12.51 | 12.24 | 12.31 | 12.31 | -1.28% | 15,129,600 |
| Dec 24, 2025 | 12.57 | 12.62 | 12.31 | 12.47 | 12.47 | 0.08% | 19,703,130 |
| Dec 23, 2025 | 12.43 | 12.55 | 12.28 | 12.46 | 12.46 | 0.48% | 26,260,760 |
| Dec 22, 2025 | 11.85 | 12.66 | 11.85 | 12.40 | 12.40 | 5.26% | 36,456,720 |
| Dec 19, 2025 | 11.60 | 11.84 | 11.49 | 11.78 | 11.78 | 1.46% | 10,828,320 |
| Dec 18, 2025 | 11.47 | 11.80 | 11.45 | 11.61 | 11.61 | 0.43% | 11,191,020 |
| Dec 17, 2025 | 11.25 | 11.60 | 11.17 | 11.56 | 11.56 | 2.76% | 12,200,010 |
| Dec 16, 2025 | 11.39 | 11.43 | 11.07 | 11.25 | 11.25 | -1.49% | 16,583,910 |
| Dec 15, 2025 | 11.90 | 11.93 | 11.39 | 11.42 | 11.42 | -4.67% | 23,054,990 |
| Dec 12, 2025 | 11.76 | 12.18 | 11.76 | 11.98 | 11.98 | 2.13% | 22,019,260 |
| Dec 11, 2025 | 11.70 | 12.05 | 11.56 | 11.73 | 11.73 | 1.03% | 28,775,390 |
| Dec 10, 2025 | 11.67 | 11.84 | 11.55 | 11.61 | 11.61 | -0.94% | 11,571,740 |
| Dec 9, 2025 | 11.76 | 11.87 | 11.54 | 11.72 | 11.72 | -0.68% | 17,405,340 |
| Dec 8, 2025 | 11.83 | 11.88 | 11.62 | 11.80 | 11.80 | -0.25% | 17,459,200 |
| Dec 5, 2025 | 11.79 | 11.89 | 11.71 | 11.83 | 11.83 | 0.51% | 16,261,990 |
| Dec 4, 2025 | 11.94 | 12.01 | 11.73 | 11.77 | 11.77 | -0.34% | 15,939,370 |
| Dec 3, 2025 | 12.00 | 12.12 | 11.75 | 11.81 | 11.81 | -1.50% | 18,198,620 |
| Dec 2, 2025 | 12.22 | 12.29 | 11.88 | 11.99 | 11.99 | -2.60% | 30,775,691 |
| Dec 1, 2025 | 12.64 | 12.64 | 12.26 | 12.31 | 12.31 | -1.20% | 26,027,180 |
| Nov 28, 2025 | 12.49 | 12.65 | 12.31 | 12.46 | 12.46 | -0.56% | 25,001,650 |
| Nov 27, 2025 | 12.48 | 12.70 | 12.44 | 12.53 | 12.53 | 0.48% | 22,603,680 |
| Nov 26, 2025 | 12.48 | 12.75 | 12.30 | 12.47 | 12.47 | 0.24% | 40,389,070 |
| Nov 25, 2025 | 12.39 | 12.58 | 12.16 | 12.44 | 12.44 | 3.32% | 43,964,970 |
| Nov 24, 2025 | 11.55 | 12.12 | 11.50 | 12.04 | 12.04 | 3.88% | 52,084,020 |
| Nov 21, 2025 | 11.38 | 12.15 | 11.35 | 11.59 | 11.59 | 0.70% | 56,289,530 |
| Nov 20, 2025 | 11.34 | 11.73 | 11.26 | 11.51 | 11.51 | 1.59% | 41,319,625 |
| Nov 19, 2025 | 11.45 | 11.55 | 11.16 | 11.33 | 11.33 | -0.96% | 34,926,250 |
| Nov 18, 2025 | 11.45 | 11.49 | 11.22 | 11.44 | 11.44 | 0.09% | 28,813,120 |
| Nov 17, 2025 | 11.60 | 11.82 | 11.36 | 11.43 | 11.43 | -1.21% | 37,117,090 |
| Nov 14, 2025 | 11.28 | 11.93 | 11.21 | 11.57 | 11.57 | 1.67% | 38,825,690 |
| Nov 13, 2025 | 11.20 | 11.53 | 11.20 | 11.38 | 11.38 | 1.79% | 35,504,400 |
| Nov 12, 2025 | 10.83 | 11.46 | 10.73 | 11.18 | 11.18 | 3.42% | 48,047,640 |
| Nov 11, 2025 | 10.89 | 10.95 | 10.74 | 10.81 | 10.81 | -0.64% | 18,751,300 |
| Nov 10, 2025 | 10.99 | 11.07 | 10.80 | 10.88 | 10.88 | -0.64% | 26,222,610 |
| Nov 7, 2025 | 10.90 | 11.05 | 10.78 | 10.95 | 10.95 | 0.27% | 25,149,650 |
| Nov 6, 2025 | 10.80 | 10.95 | 10.80 | 10.92 | 10.92 | 0.83% | 20,457,350 |
| Nov 5, 2025 | 10.70 | 10.86 | 10.63 | 10.83 | 10.83 | 0.46% | 23,356,480 |
| Nov 4, 2025 | 10.90 | 10.98 | 10.72 | 10.78 | 10.78 | -1.55% | 33,094,590 |
| Nov 3, 2025 | 11.46 | 11.55 | 10.69 | 10.95 | 10.95 | -4.87% | 65,703,960 |
| Oct 31, 2025 | 11.59 | 11.74 | 11.29 | 11.51 | 11.51 | -4.00% | 47,599,400 |
| Oct 30, 2025 | 11.95 | 12.13 | 11.81 | 11.99 | 11.99 | -0.33% | 27,520,920 |
| Oct 29, 2025 | 11.84 | 12.07 | 11.80 | 12.03 | 12.03 | 1.18% | 18,943,000 |
| Oct 28, 2025 | 11.93 | 12.09 | 11.83 | 11.89 | 11.79 | -1.25% | 19,633,630 |
| Oct 27, 2025 | 12.25 | 12.30 | 12.00 | 12.04 | 11.94 | -0.50% | 27,194,840 |
| Oct 24, 2025 | 12.14 | 12.26 | 11.97 | 12.10 | 12.00 | 0.50% | 18,775,740 |
| Oct 23, 2025 | 12.22 | 12.23 | 11.83 | 12.04 | 11.94 | -1.71% | 25,031,720 |
| Oct 22, 2025 | 12.07 | 12.38 | 11.93 | 12.25 | 12.15 | 0.82% | 17,610,890 |
| Oct 21, 2025 | 12.08 | 12.36 | 12.00 | 12.15 | 12.05 | 0.83% | 23,544,830 |
| Oct 20, 2025 | 12.23 | 12.35 | 11.94 | 12.05 | 11.95 | -1.07% | 25,356,930 |
| Oct 17, 2025 | 12.48 | 12.69 | 12.13 | 12.18 | 12.08 | -2.40% | 33,874,890 |
| Oct 16, 2025 | 12.91 | 12.93 | 12.35 | 12.48 | 12.38 | -3.48% | 40,659,980 |
| Oct 15, 2025 | 13.08 | 13.33 | 12.86 | 12.93 | 12.82 | -2.19% | 40,645,640 |
| Oct 14, 2025 | 13.38 | 13.64 | 12.96 | 13.22 | 13.11 | 0.69% | 48,068,510 |
| Oct 13, 2025 | 12.98 | 13.20 | 12.80 | 13.13 | 13.02 | -2.52% | 42,997,760 |
| Oct 10, 2025 | 13.30 | 13.62 | 13.10 | 13.47 | 13.36 | 1.28% | 40,118,620 |
| Oct 9, 2025 | 13.21 | 13.55 | 13.09 | 13.30 | 13.19 | 2.31% | 53,282,010 |