Zhejiang Hailide New Material Co.,Ltd (SHE:002206)
China
· Delayed Price · Currency is CNY 6.94
+0.05 (0.73%)
Mar 10, 2026, 2:25 PM CST
SHE:002206 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.11 | 7.23 | 6.80 | 6.89 | 6.89 | -4.83% | 34,000,529 |
| Mar 6, 2026 | 6.95 | 7.27 | 6.91 | 7.24 | 7.24 | 3.72% | 22,635,250 |
| Mar 5, 2026 | 6.95 | 7.05 | 6.87 | 6.98 | 6.98 | 1.90% | 17,539,430 |
| Mar 4, 2026 | 6.82 | 6.93 | 6.77 | 6.85 | 6.85 | -0.72% | 21,915,520 |
| Mar 3, 2026 | 7.26 | 7.26 | 6.88 | 6.90 | 6.90 | -4.43% | 28,945,820 |
| Mar 2, 2026 | 7.26 | 7.30 | 7.10 | 7.22 | 7.22 | -1.77% | 23,685,030 |
| Feb 27, 2026 | 7.36 | 7.42 | 7.27 | 7.35 | 7.35 | -0.27% | 15,145,000 |
| Feb 26, 2026 | 7.36 | 7.40 | 7.26 | 7.37 | 7.37 | - | 16,613,700 |
| Feb 25, 2026 | 7.28 | 7.45 | 7.23 | 7.37 | 7.37 | 1.80% | 21,648,090 |
| Feb 24, 2026 | 7.07 | 7.29 | 7.06 | 7.24 | 7.24 | 3.28% | 17,716,300 |
| Feb 13, 2026 | 7.13 | 7.17 | 7.00 | 7.01 | 7.01 | -1.82% | 14,665,100 |
| Feb 12, 2026 | 7.22 | 7.22 | 7.11 | 7.14 | 7.14 | -1.38% | 18,629,450 |
| Feb 11, 2026 | 7.09 | 7.36 | 7.06 | 7.24 | 7.24 | 2.55% | 26,219,340 |
| Feb 10, 2026 | 7.13 | 7.13 | 7.03 | 7.06 | 7.06 | -1.12% | 16,632,310 |
| Feb 9, 2026 | 7.13 | 7.33 | 7.08 | 7.14 | 7.14 | 1.13% | 22,515,000 |
| Feb 6, 2026 | 6.90 | 7.30 | 6.88 | 7.06 | 7.06 | 1.44% | 31,483,480 |
| Feb 5, 2026 | 7.02 | 7.09 | 6.91 | 6.96 | 6.96 | -1.56% | 17,516,320 |
| Feb 4, 2026 | 7.07 | 7.14 | 6.99 | 7.07 | 7.07 | -0.14% | 15,788,700 |
| Feb 3, 2026 | 6.91 | 7.08 | 6.86 | 7.08 | 7.08 | 2.91% | 23,479,250 |
| Feb 2, 2026 | 7.39 | 7.40 | 6.87 | 6.88 | 6.88 | -7.03% | 52,407,150 |
| Jan 30, 2026 | 7.18 | 7.44 | 7.12 | 7.40 | 7.40 | 1.93% | 36,267,260 |
| Jan 29, 2026 | 7.37 | 7.49 | 7.19 | 7.26 | 7.26 | -1.09% | 35,723,120 |
| Jan 28, 2026 | 7.26 | 7.55 | 7.16 | 7.34 | 7.34 | 0.41% | 40,579,722 |
| Jan 27, 2026 | 7.12 | 7.57 | 7.04 | 7.31 | 7.31 | 2.81% | 56,396,730 |
| Jan 26, 2026 | 7.09 | 7.18 | 6.98 | 7.11 | 7.11 | 1.28% | 38,749,220 |
| Jan 23, 2026 | 6.86 | 7.05 | 6.81 | 7.02 | 7.02 | 2.48% | 33,207,652 |
| Jan 22, 2026 | 6.92 | 6.94 | 6.69 | 6.85 | 6.85 | -0.29% | 32,231,970 |
| Jan 21, 2026 | 6.73 | 6.89 | 6.67 | 6.87 | 6.87 | 1.78% | 26,904,200 |
| Jan 20, 2026 | 6.71 | 6.75 | 6.62 | 6.75 | 6.75 | 0.45% | 28,269,800 |
| Jan 19, 2026 | 6.55 | 6.77 | 6.52 | 6.72 | 6.72 | 2.28% | 30,689,640 |
| Jan 16, 2026 | 6.81 | 6.83 | 6.54 | 6.57 | 6.57 | -3.38% | 38,584,890 |
| Jan 15, 2026 | 6.89 | 6.96 | 6.78 | 6.80 | 6.80 | -3.00% | 46,200,210 |
| Jan 14, 2026 | 6.59 | 7.06 | 6.58 | 7.01 | 7.01 | 4.78% | 85,660,500 |
| Jan 13, 2026 | 6.24 | 6.85 | 6.21 | 6.69 | 6.69 | 7.21% | 81,095,350 |
| Jan 12, 2026 | 6.13 | 6.24 | 6.10 | 6.24 | 6.24 | 0.97% | 33,346,980 |
| Jan 9, 2026 | 6.16 | 6.30 | 6.05 | 6.18 | 6.18 | 0.49% | 37,980,125 |
| Jan 8, 2026 | 6.13 | 6.19 | 6.06 | 6.15 | 6.15 | 0.16% | 20,978,410 |
| Jan 7, 2026 | 6.12 | 6.24 | 6.08 | 6.14 | 6.14 | - | 19,790,730 |
| Jan 6, 2026 | 6.23 | 6.23 | 6.12 | 6.14 | 6.14 | - | 27,241,620 |
| Jan 5, 2026 | 5.89 | 6.25 | 5.86 | 6.14 | 6.14 | 4.96% | 45,822,670 |
| Dec 31, 2025 | 5.87 | 5.90 | 5.82 | 5.85 | 5.85 | -0.85% | 12,255,000 |
| Dec 30, 2025 | 5.88 | 5.95 | 5.85 | 5.90 | 5.90 | -0.17% | 14,207,320 |
| Dec 29, 2025 | 5.82 | 5.98 | 5.80 | 5.91 | 5.91 | 1.20% | 17,471,875 |
| Dec 26, 2025 | 5.88 | 5.89 | 5.81 | 5.84 | 5.84 | -0.68% | 14,230,700 |
| Dec 25, 2025 | 5.87 | 5.90 | 5.82 | 5.88 | 5.88 | 0.51% | 12,739,300 |
| Dec 24, 2025 | 5.74 | 5.93 | 5.68 | 5.85 | 5.85 | 2.27% | 22,443,222 |
| Dec 23, 2025 | 5.78 | 5.82 | 5.70 | 5.72 | 5.72 | -0.52% | 15,421,300 |
| Dec 22, 2025 | 5.74 | 5.79 | 5.71 | 5.75 | 5.75 | 0.35% | 16,823,220 |
| Dec 19, 2025 | 5.64 | 5.73 | 5.63 | 5.73 | 5.73 | 1.42% | 15,735,400 |
| Dec 18, 2025 | 5.60 | 5.72 | 5.55 | 5.65 | 5.65 | 0.89% | 18,890,800 |
| Dec 17, 2025 | 5.54 | 5.62 | 5.50 | 5.60 | 5.60 | 0.54% | 13,594,440 |
| Dec 16, 2025 | 5.65 | 5.65 | 5.53 | 5.57 | 5.57 | -1.42% | 13,799,480 |
| Dec 15, 2025 | 5.52 | 5.66 | 5.51 | 5.65 | 5.65 | 1.80% | 18,207,000 |
| Dec 12, 2025 | 5.53 | 5.61 | 5.50 | 5.55 | 5.55 | 0.18% | 15,097,300 |
| Dec 11, 2025 | 5.60 | 5.63 | 5.52 | 5.54 | 5.54 | -0.89% | 11,639,450 |
| Dec 10, 2025 | 5.58 | 5.61 | 5.55 | 5.59 | 5.59 | - | 12,815,800 |
| Dec 9, 2025 | 5.70 | 5.70 | 5.58 | 5.59 | 5.59 | -1.58% | 12,371,620 |
| Dec 8, 2025 | 5.67 | 5.72 | 5.65 | 5.68 | 5.68 | - | 14,447,810 |
| Dec 5, 2025 | 5.61 | 5.70 | 5.57 | 5.68 | 5.68 | 1.43% | 15,026,600 |
| Dec 4, 2025 | 5.70 | 5.70 | 5.59 | 5.60 | 5.60 | -1.75% | 12,897,500 |
| Dec 3, 2025 | 5.69 | 5.75 | 5.65 | 5.70 | 5.70 | 0.18% | 14,243,500 |
| Dec 2, 2025 | 5.62 | 5.73 | 5.57 | 5.69 | 5.69 | 0.71% | 18,193,810 |
| Dec 1, 2025 | 5.58 | 5.65 | 5.57 | 5.65 | 5.65 | 1.07% | 22,567,400 |
| Nov 28, 2025 | 5.54 | 5.60 | 5.47 | 5.59 | 5.59 | 0.90% | 13,769,750 |
| Nov 27, 2025 | 5.53 | 5.60 | 5.51 | 5.54 | 5.54 | 0.36% | 10,688,150 |
| Nov 26, 2025 | 5.57 | 5.60 | 5.49 | 5.52 | 5.52 | -1.08% | 14,898,400 |
| Nov 25, 2025 | 5.51 | 5.61 | 5.48 | 5.58 | 5.58 | 1.82% | 15,395,650 |
| Nov 24, 2025 | 5.51 | 5.55 | 5.44 | 5.48 | 5.48 | 0.37% | 15,400,800 |
| Nov 21, 2025 | 5.77 | 5.80 | 5.45 | 5.46 | 5.46 | -5.86% | 30,450,230 |
| Nov 20, 2025 | 5.90 | 5.95 | 5.77 | 5.80 | 5.80 | -1.69% | 15,803,617 |
| Nov 19, 2025 | 5.96 | 6.03 | 5.86 | 5.90 | 5.90 | -1.01% | 15,090,400 |
| Nov 18, 2025 | 6.10 | 6.14 | 5.92 | 5.96 | 5.96 | -2.45% | 23,387,210 |
| Nov 17, 2025 | 6.11 | 6.17 | 6.05 | 6.11 | 6.11 | -0.81% | 20,504,350 |
| Nov 14, 2025 | 6.14 | 6.23 | 6.13 | 6.16 | 6.16 | -0.48% | 20,904,090 |
| Nov 13, 2025 | 6.03 | 6.23 | 6.01 | 6.19 | 6.19 | 2.65% | 27,228,950 |
| Nov 12, 2025 | 6.10 | 6.11 | 6.00 | 6.03 | 6.03 | -1.31% | 19,120,700 |
| Nov 11, 2025 | 6.07 | 6.14 | 6.06 | 6.11 | 6.11 | 0.49% | 22,094,220 |
| Nov 10, 2025 | 6.05 | 6.12 | 6.03 | 6.08 | 6.08 | 1.00% | 26,571,320 |
| Nov 7, 2025 | 5.84 | 6.04 | 5.83 | 6.02 | 6.02 | 2.56% | 35,193,050 |
| Nov 6, 2025 | 5.76 | 5.88 | 5.75 | 5.87 | 5.87 | 1.91% | 23,943,070 |
| Nov 5, 2025 | 5.64 | 5.79 | 5.63 | 5.76 | 5.76 | 1.23% | 19,770,000 |
| Nov 4, 2025 | 5.76 | 5.80 | 5.62 | 5.69 | 5.69 | -1.73% | 29,197,500 |
| Nov 3, 2025 | 5.94 | 5.94 | 5.73 | 5.79 | 5.79 | -0.86% | 43,977,690 |
| Oct 31, 2025 | 5.88 | 5.97 | 5.83 | 5.84 | 5.84 | -3.95% | 49,602,150 |
| Oct 30, 2025 | 6.13 | 6.17 | 6.04 | 6.08 | 6.08 | -1.30% | 16,961,240 |
| Oct 29, 2025 | 6.07 | 6.17 | 6.04 | 6.16 | 6.16 | 1.15% | 15,166,920 |
| Oct 28, 2025 | 6.15 | 6.20 | 6.09 | 6.09 | 6.09 | -0.65% | 15,986,500 |
| Oct 27, 2025 | 6.18 | 6.19 | 6.11 | 6.13 | 6.13 | - | 17,303,280 |
| Oct 24, 2025 | 6.28 | 6.49 | 6.11 | 6.13 | 6.13 | -1.29% | 27,256,620 |
| Oct 23, 2025 | 6.09 | 6.22 | 6.06 | 6.21 | 6.21 | 1.97% | 17,794,980 |
| Oct 22, 2025 | 6.06 | 6.17 | 6.06 | 6.09 | 6.09 | -0.33% | 12,049,600 |
| Oct 21, 2025 | 6.01 | 6.12 | 5.97 | 6.11 | 6.11 | 1.83% | 14,921,570 |
| Oct 20, 2025 | 6.03 | 6.05 | 5.94 | 6.00 | 6.00 | 1.18% | 14,301,760 |
| Oct 17, 2025 | 6.11 | 6.16 | 5.93 | 5.93 | 5.93 | -2.79% | 18,861,270 |
| Oct 16, 2025 | 6.25 | 6.25 | 6.07 | 6.10 | 6.10 | -2.40% | 18,221,200 |
| Oct 15, 2025 | 6.10 | 6.26 | 6.07 | 6.25 | 6.25 | 2.29% | 18,528,860 |
| Oct 14, 2025 | 6.24 | 6.26 | 6.09 | 6.11 | 6.11 | -1.77% | 22,240,570 |
| Oct 13, 2025 | 6.08 | 6.24 | 6.01 | 6.22 | 6.22 | -1.11% | 30,731,060 |
| Oct 10, 2025 | 6.30 | 6.35 | 6.22 | 6.29 | 6.29 | -0.16% | 29,398,650 |
| Oct 9, 2025 | 6.11 | 6.31 | 6.11 | 6.30 | 6.30 | 3.28% | 29,189,540 |