Skip to main content
Zhejiang Hailiang Co., Ltd. (SHE:002203)
China flag China · Delayed Price · Currency is CNY
17.90
+0.58 (3.35%)
Apr 29, 2026, 2:05 PM CST

Zhejiang Hailiang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.7517.9916.8417.68-2.08%35,649,647
Apr 28, 202617.1217.5916.8017.3217.320.52%41,096,560
Apr 27, 202617.7617.8917.0317.2317.23-2.60%47,545,980
Apr 24, 202617.7518.1217.5717.6917.690.28%42,790,350
Apr 23, 202618.2718.4817.3117.6417.64-3.34%51,464,990
Apr 22, 202617.8618.6717.7018.2518.253.05%69,434,080
Apr 21, 202617.6017.9517.1817.7117.71-1.12%51,673,420
Apr 20, 202617.6218.3917.4617.9117.912.99%103,654,700
Apr 17, 202616.6117.3916.6117.3917.399.99%52,865,570
Apr 16, 202615.4915.9615.3315.8115.812.46%38,004,830
Apr 15, 202615.6315.7315.3515.4315.43-0.96%29,260,590
Apr 14, 202615.3516.1514.9815.5815.582.16%56,967,960
Apr 13, 202614.8815.5514.4915.2515.253.18%49,639,640
Apr 10, 202615.1515.3214.7414.7814.78-2.38%35,757,170
Apr 9, 202614.9515.5714.9115.1415.140.26%26,915,437
Apr 8, 202615.1715.2914.9615.1015.101.55%34,876,090
Apr 7, 202615.0415.1914.6914.8714.87-1.13%23,370,500
Apr 3, 202614.6715.4014.3715.0415.042.45%37,978,780
Apr 2, 202614.3614.8514.1414.6814.681.17%26,901,008
Apr 1, 202614.0914.6214.0514.5114.514.39%38,911,830
Mar 31, 202614.6814.7213.8513.9013.90-5.12%33,755,210
Mar 30, 202614.5914.7814.1514.6514.65-1.15%38,065,180
Mar 27, 202613.6115.0113.3614.8214.826.54%61,074,220
Mar 26, 202613.1614.0713.0713.9113.916.18%53,257,210
Mar 25, 202612.6713.4012.6713.1013.104.22%32,177,180
Mar 24, 202612.7513.0012.3012.5712.57-0.32%22,258,380
Mar 23, 202613.2613.4012.5112.6112.61-6.04%30,279,340
Mar 20, 202613.9214.1813.4213.4213.421.21%35,868,831
Mar 19, 202613.4813.5513.2113.2613.26-4.26%20,667,782
Mar 18, 202613.4213.9213.0313.8513.853.13%27,598,170
Mar 17, 202614.3414.5113.4013.4313.43-6.22%34,111,830
Mar 16, 202614.1514.4813.7114.3214.320.21%43,974,770
Mar 13, 202613.5014.5813.4014.2914.295.31%50,566,870
Mar 12, 202613.8214.5013.5013.5713.57-2.16%32,928,666
Mar 11, 202613.7113.9713.5713.8713.871.24%25,084,447
Mar 10, 202613.6313.8613.5613.7013.701.26%18,324,710
Mar 9, 202613.8913.9513.1013.5313.53-3.84%30,902,610
Mar 6, 202613.9514.3213.7914.0714.070.57%17,976,690
Mar 5, 202614.5214.5813.9013.9913.99-2.10%23,745,390
Mar 4, 202614.0714.8813.9514.2914.29-0.42%28,640,052
Mar 3, 202614.4715.0714.2714.3514.35-0.83%38,767,650
Mar 2, 202614.5714.7414.2514.4714.47-1.63%25,579,510
Feb 27, 202614.1814.8114.1714.7114.712.51%26,561,250
Feb 26, 202614.5114.5814.2414.3514.35-1.10%21,030,400
Feb 25, 202614.3414.8014.3014.5114.511.26%25,288,750
Feb 24, 202614.3114.4413.8314.3314.331.49%28,563,160
Feb 13, 202614.1414.6213.8514.1214.12-0.77%32,687,660
Feb 12, 202613.8414.6013.7614.2314.232.30%29,380,710
Feb 11, 202613.3613.9413.3113.9113.913.81%34,517,380
Feb 10, 202613.3113.5813.2113.4013.400.68%21,347,560
Feb 9, 202613.2113.4313.0413.3113.312.31%27,802,860
Feb 6, 202613.0413.2612.7413.0113.01-1.66%22,902,510
Feb 5, 202613.4013.4713.0613.2313.23-2.22%25,429,140
Feb 4, 202613.9213.9513.2813.5313.53-1.96%37,793,770
Feb 3, 202613.6913.8813.2713.8013.802.30%39,274,020
Feb 2, 202614.2514.3913.4813.4913.49-7.67%51,784,250
Jan 30, 202615.2015.3314.3214.6114.61-5.31%56,552,910
Jan 29, 202615.7716.0115.1015.4315.43-1.53%62,209,890
Jan 28, 202615.1115.9214.9315.6715.673.09%60,832,170
Jan 27, 202615.1815.3714.6515.2015.20-1.30%41,281,710
Jan 26, 202615.3315.7815.0115.4015.401.72%62,344,930
Jan 23, 202614.9415.2614.7815.1415.141.34%39,014,510
Jan 22, 202615.2015.4914.8514.9414.94-2.54%39,830,550
Jan 21, 202615.2015.5114.9015.3315.33-0.45%37,017,560
Jan 20, 202614.9815.5114.3915.4015.401.92%57,545,830
Jan 19, 202615.0715.2014.5115.1115.11-0.40%46,950,230
Jan 16, 202615.5016.0815.1015.1715.17-1.81%60,789,970
Jan 15, 202615.7616.1515.2115.4515.45-1.84%68,362,440
Jan 14, 202615.3716.4915.3415.7415.743.15%111,168,100
Jan 13, 202614.6015.8514.5615.2615.265.90%109,565,485
Jan 12, 202614.5014.7914.0114.4114.412.56%108,794,448
Jan 9, 202612.8114.0512.7714.0514.0510.02%61,581,560
Jan 8, 202612.8013.0912.6112.7712.77-1.54%25,972,650
Jan 7, 202613.1113.2312.9312.9712.97-1.22%32,626,240
Jan 6, 202612.8613.1412.6813.1313.132.50%34,728,639
Jan 5, 202612.7012.8712.4212.8112.811.18%30,827,297
Dec 31, 202513.1213.1812.6012.6612.66-4.45%33,360,470
Dec 30, 202512.3713.2512.3013.2513.255.41%35,371,850
Dec 29, 202512.5112.7212.4212.5712.570.32%25,062,360
Dec 26, 202512.3112.5912.3012.5312.531.79%22,737,660
Dec 25, 202512.4012.5112.2412.3112.31-1.28%15,129,600
Dec 24, 202512.5712.6212.3112.4712.470.08%19,703,130
Dec 23, 202512.4312.5512.2812.4612.460.48%26,260,760
Dec 22, 202511.8512.6611.8512.4012.405.26%36,456,720
Dec 19, 202511.6011.8411.4911.7811.781.46%10,828,320
Dec 18, 202511.4711.8011.4511.6111.610.43%11,191,020
Dec 17, 202511.2511.6011.1711.5611.562.76%12,200,010
Dec 16, 202511.3911.4311.0711.2511.25-1.49%16,583,910
Dec 15, 202511.9011.9311.3911.4211.42-4.67%23,054,990
Dec 12, 202511.7612.1811.7611.9811.982.13%22,019,260
Dec 11, 202511.7012.0511.5611.7311.731.03%28,775,390
Dec 10, 202511.6711.8411.5511.6111.61-0.94%11,571,740
Dec 9, 202511.7611.8711.5411.7211.72-0.68%17,405,340
Dec 8, 202511.8311.8811.6211.8011.80-0.25%17,459,200
Dec 5, 202511.7911.8911.7111.8311.830.51%16,261,990
Dec 4, 202511.9412.0111.7311.7711.77-0.34%15,939,370
Dec 3, 202512.0012.1211.7511.8111.81-1.50%18,198,620
Dec 2, 202512.2212.2911.8811.9911.99-2.60%30,775,691
Dec 1, 202512.6412.6412.2612.3112.31-1.20%26,027,180
Nov 28, 202512.4912.6512.3112.4612.46-0.56%25,001,650