Zhejiang Hailide New Material Co.,Ltd (SHE:002206)
China
· Delayed Price · Currency is CNY 6.19
+0.09 (1.48%)
Apr 29, 2026, 3:04 PM CST
SHE:002206 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.07 | 6.21 | 6.06 | 6.19 | 6.19 | 1.48% | 11,751,419 |
| Apr 28, 2026 | 6.06 | 6.20 | 6.03 | 6.10 | 6.10 | 1.16% | 15,225,521 |
| Apr 27, 2026 | 6.13 | 6.16 | 5.99 | 6.03 | 6.03 | -2.43% | 17,070,800 |
| Apr 24, 2026 | 6.16 | 6.23 | 6.10 | 6.18 | 6.18 | -0.32% | 12,830,450 |
| Apr 23, 2026 | 6.23 | 6.25 | 6.14 | 6.20 | 6.20 | -0.32% | 12,117,903 |
| Apr 22, 2026 | 6.23 | 6.28 | 6.20 | 6.22 | 6.22 | -0.64% | 12,481,140 |
| Apr 21, 2026 | 6.25 | 6.28 | 6.15 | 6.26 | 6.26 | 0.16% | 13,670,700 |
| Apr 20, 2026 | 6.21 | 6.31 | 6.18 | 6.25 | 6.25 | - | 17,299,580 |
| Apr 17, 2026 | 6.38 | 6.41 | 6.24 | 6.25 | 6.25 | -2.50% | 18,966,402 |
| Apr 16, 2026 | 6.32 | 6.43 | 6.28 | 6.41 | 6.41 | 1.91% | 13,634,986 |
| Apr 15, 2026 | 6.32 | 6.37 | 6.28 | 6.29 | 6.29 | -0.32% | 12,292,660 |
| Apr 14, 2026 | 6.35 | 6.37 | 6.26 | 6.31 | 6.31 | 0.16% | 10,723,047 |
| Apr 13, 2026 | 6.35 | 6.35 | 6.23 | 6.30 | 6.30 | -0.79% | 13,331,150 |
| Apr 10, 2026 | 6.33 | 6.43 | 6.30 | 6.35 | 6.35 | 0.79% | 12,061,030 |
| Apr 9, 2026 | 6.34 | 6.42 | 6.28 | 6.30 | 6.30 | -1.10% | 15,261,740 |
| Apr 8, 2026 | 6.23 | 6.37 | 6.18 | 6.37 | 6.37 | 3.41% | 20,576,000 |
| Apr 7, 2026 | 6.03 | 6.21 | 5.99 | 6.16 | 6.16 | 2.50% | 18,186,900 |
| Apr 3, 2026 | 6.16 | 6.16 | 5.95 | 6.01 | 6.01 | -1.80% | 11,975,600 |
| Apr 2, 2026 | 6.19 | 6.23 | 6.06 | 6.12 | 6.12 | -1.61% | 12,641,500 |
| Apr 1, 2026 | 6.19 | 6.29 | 6.15 | 6.22 | 6.22 | 2.64% | 21,645,524 |
| Mar 31, 2026 | 6.12 | 6.35 | 6.03 | 6.06 | 6.06 | -0.66% | 17,877,300 |
| Mar 30, 2026 | 5.99 | 6.13 | 5.95 | 6.10 | 6.10 | 0.49% | 16,575,100 |
| Mar 27, 2026 | 5.95 | 6.12 | 5.93 | 6.07 | 6.07 | 1.00% | 14,003,040 |
| Mar 26, 2026 | 6.13 | 6.23 | 5.96 | 6.01 | 6.01 | -1.96% | 22,843,516 |
| Mar 25, 2026 | 6.06 | 6.20 | 6.03 | 6.13 | 6.13 | 1.66% | 17,269,810 |
| Mar 24, 2026 | 5.91 | 6.03 | 5.80 | 6.03 | 6.03 | 3.97% | 20,886,100 |
| Mar 23, 2026 | 6.10 | 6.12 | 5.68 | 5.80 | 5.80 | -7.05% | 31,859,780 |
| Mar 20, 2026 | 6.39 | 6.44 | 6.19 | 6.24 | 6.24 | -2.19% | 17,630,320 |
| Mar 19, 2026 | 6.65 | 6.68 | 6.36 | 6.38 | 6.38 | -5.34% | 24,257,333 |
| Mar 18, 2026 | 6.72 | 6.75 | 6.65 | 6.74 | 6.74 | 0.30% | 14,172,210 |
| Mar 17, 2026 | 6.86 | 6.94 | 6.70 | 6.72 | 6.72 | -1.90% | 16,038,490 |
| Mar 16, 2026 | 6.90 | 7.00 | 6.77 | 6.85 | 6.85 | -0.44% | 20,251,600 |
| Mar 13, 2026 | 7.07 | 7.14 | 6.87 | 6.88 | 6.88 | -3.10% | 30,235,670 |
| Mar 12, 2026 | 7.15 | 7.31 | 7.09 | 7.10 | 7.10 | 0.57% | 29,087,170 |
| Mar 11, 2026 | 6.99 | 7.10 | 6.93 | 7.06 | 7.06 | 1.15% | 17,717,850 |
| Mar 10, 2026 | 6.95 | 7.02 | 6.89 | 6.98 | 6.98 | 1.31% | 18,623,900 |
| 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 |