ZheJiang Haers Vacuum Containers Co.,Ltd. (SHE:002615)
China
· Delayed Price · Currency is CNY 8.72
-0.28 (-3.11%)
At close: Mar 9, 2026
SHE:002615 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.13 | 9.13 | 8.65 | 8.72 | - | -3.11% | 9,569,400 |
| Mar 6, 2026 | 9.13 | 9.40 | 8.95 | 9.00 | 9.00 | -2.17% | 17,039,800 |
| Mar 5, 2026 | 9.27 | 9.38 | 9.04 | 9.20 | 9.20 | - | 12,345,840 |
| Mar 4, 2026 | 9.13 | 9.35 | 9.01 | 9.20 | 9.20 | -0.54% | 15,677,750 |
| Mar 3, 2026 | 9.38 | 9.73 | 9.12 | 9.25 | 9.25 | -1.39% | 20,846,850 |
| Mar 2, 2026 | 9.13 | 9.47 | 9.01 | 9.38 | 9.38 | 4.92% | 22,317,170 |
| Feb 27, 2026 | 9.16 | 9.30 | 8.90 | 8.94 | 8.94 | -2.51% | 14,755,710 |
| Feb 26, 2026 | 9.38 | 9.48 | 9.12 | 9.17 | 9.17 | -0.86% | 11,250,100 |
| Feb 25, 2026 | 9.17 | 9.38 | 9.07 | 9.25 | 9.25 | 0.87% | 14,922,270 |
| Feb 24, 2026 | 9.40 | 9.51 | 9.11 | 9.17 | 9.17 | -1.29% | 22,012,260 |
| Feb 13, 2026 | 9.77 | 9.80 | 9.17 | 9.29 | 9.29 | -3.73% | 41,588,934 |
| Feb 12, 2026 | 9.79 | 9.80 | 9.29 | 9.65 | 9.65 | 8.31% | 65,564,400 |
| Feb 11, 2026 | 8.77 | 9.02 | 8.70 | 8.91 | 8.91 | 1.95% | 14,041,650 |
| Feb 10, 2026 | 8.80 | 8.85 | 8.65 | 8.74 | 8.74 | -0.68% | 7,353,700 |
| Feb 9, 2026 | 8.89 | 8.93 | 8.70 | 8.80 | 8.80 | -0.56% | 9,947,450 |
| Feb 6, 2026 | 8.99 | 9.07 | 8.80 | 8.85 | 8.85 | -1.56% | 11,770,600 |
| Feb 5, 2026 | 8.75 | 9.11 | 8.66 | 8.99 | 8.99 | 3.10% | 26,861,100 |
| Feb 4, 2026 | 8.52 | 8.89 | 8.49 | 8.72 | 8.72 | 2.23% | 14,096,690 |
| Feb 3, 2026 | 8.56 | 8.58 | 8.43 | 8.53 | 8.53 | 0.47% | 8,849,325 |
| Feb 2, 2026 | 8.45 | 8.80 | 8.40 | 8.49 | 8.49 | -0.47% | 19,362,800 |
| Jan 30, 2026 | 8.09 | 8.53 | 8.06 | 8.53 | 8.53 | 4.66% | 18,857,860 |
| Jan 29, 2026 | 8.30 | 8.33 | 8.11 | 8.15 | 8.15 | -1.69% | 9,755,025 |
| Jan 28, 2026 | 8.43 | 8.43 | 8.27 | 8.29 | 8.29 | -1.07% | 8,091,205 |
| Jan 27, 2026 | 8.45 | 8.57 | 8.31 | 8.38 | 8.38 | -0.95% | 10,243,090 |
| Jan 26, 2026 | 8.60 | 8.66 | 8.40 | 8.46 | 8.46 | -2.65% | 14,525,250 |
| Jan 23, 2026 | 8.48 | 8.78 | 8.34 | 8.69 | 8.69 | 2.48% | 25,824,080 |
| Jan 22, 2026 | 8.19 | 8.73 | 8.12 | 8.48 | 8.48 | 3.67% | 29,566,730 |
| Jan 21, 2026 | 8.07 | 8.27 | 7.96 | 8.18 | 8.18 | 1.61% | 13,894,570 |
| Jan 20, 2026 | 8.04 | 8.21 | 7.97 | 8.05 | 8.05 | 0.12% | 12,931,920 |
| Jan 19, 2026 | 7.76 | 8.09 | 7.71 | 8.04 | 8.04 | 3.61% | 16,974,270 |
| Jan 16, 2026 | 7.75 | 7.78 | 7.70 | 7.76 | 7.76 | 0.52% | 4,968,620 |
| Jan 15, 2026 | 7.77 | 7.77 | 7.69 | 7.72 | 7.72 | -0.39% | 4,393,950 |
| Jan 14, 2026 | 7.80 | 7.84 | 7.63 | 7.75 | 7.75 | 0.26% | 9,395,750 |
| Jan 13, 2026 | 7.82 | 7.83 | 7.72 | 7.73 | 7.73 | -0.77% | 7,795,575 |
| Jan 12, 2026 | 7.69 | 7.79 | 7.69 | 7.79 | 7.79 | 1.04% | 6,978,000 |
| Jan 9, 2026 | 7.70 | 7.71 | 7.63 | 7.71 | 7.71 | 0.39% | 6,137,380 |
| Jan 8, 2026 | 7.61 | 7.70 | 7.60 | 7.68 | 7.68 | 0.79% | 5,785,500 |
| Jan 7, 2026 | 7.72 | 7.74 | 7.59 | 7.62 | 7.62 | -1.42% | 7,230,800 |
| Jan 6, 2026 | 7.71 | 7.79 | 7.68 | 7.73 | 7.73 | 0.26% | 7,294,945 |
| Jan 5, 2026 | 7.66 | 7.72 | 7.62 | 7.71 | 7.71 | 0.52% | 4,505,900 |
| Dec 31, 2025 | 7.62 | 7.69 | 7.59 | 7.67 | 7.67 | 0.66% | 4,260,273 |
| Dec 30, 2025 | 7.67 | 7.74 | 7.59 | 7.62 | 7.62 | -1.17% | 5,362,200 |
| Dec 29, 2025 | 7.76 | 7.77 | 7.69 | 7.71 | 7.71 | -0.39% | 3,690,950 |
| Dec 26, 2025 | 7.83 | 7.84 | 7.73 | 7.74 | 7.74 | -1.02% | 4,954,925 |
| Dec 25, 2025 | 7.81 | 7.87 | 7.78 | 7.82 | 7.82 | 0.13% | 2,961,400 |
| Dec 24, 2025 | 7.80 | 7.83 | 7.70 | 7.81 | 7.81 | -0.13% | 3,678,709 |
| Dec 23, 2025 | 7.83 | 7.86 | 7.77 | 7.82 | 7.82 | -0.26% | 4,560,700 |
| Dec 22, 2025 | 7.90 | 7.93 | 7.82 | 7.84 | 7.84 | -0.88% | 4,607,400 |
| Dec 19, 2025 | 7.85 | 7.93 | 7.77 | 7.91 | 7.91 | 1.02% | 6,039,250 |
| Dec 18, 2025 | 7.62 | 7.90 | 7.59 | 7.83 | 7.83 | 2.76% | 9,975,420 |
| Dec 17, 2025 | 7.59 | 7.64 | 7.45 | 7.62 | 7.62 | 0.66% | 6,906,334 |
| Dec 16, 2025 | 7.73 | 7.79 | 7.55 | 7.57 | 7.57 | -2.32% | 6,104,425 |
| Dec 15, 2025 | 7.56 | 7.93 | 7.55 | 7.75 | 7.75 | 2.51% | 11,961,070 |
| Dec 12, 2025 | 7.65 | 7.71 | 7.55 | 7.56 | 7.56 | -1.31% | 7,410,200 |
| Dec 11, 2025 | 7.80 | 7.82 | 7.65 | 7.66 | 7.66 | -1.92% | 7,164,714 |
| Dec 10, 2025 | 7.78 | 7.83 | 7.74 | 7.81 | 7.81 | 0.51% | 5,359,020 |
| Dec 9, 2025 | 7.88 | 7.88 | 7.76 | 7.77 | 7.77 | -1.15% | 6,725,850 |
| Dec 8, 2025 | 7.92 | 7.95 | 7.77 | 7.86 | 7.86 | -0.76% | 9,974,469 |
| Dec 5, 2025 | 7.97 | 7.99 | 7.83 | 7.92 | 7.92 | -0.63% | 6,898,394 |
| Dec 4, 2025 | 8.15 | 8.15 | 7.91 | 7.97 | 7.97 | -2.33% | 8,047,200 |
| Dec 3, 2025 | 8.08 | 8.20 | 8.03 | 8.16 | 8.16 | 0.99% | 11,041,900 |
| Dec 2, 2025 | 8.02 | 8.14 | 7.97 | 8.08 | 8.08 | 0.37% | 6,646,100 |
| Dec 1, 2025 | 8.15 | 8.19 | 8.02 | 8.05 | 8.05 | -1.23% | 8,876,900 |
| Nov 28, 2025 | 8.08 | 8.17 | 7.94 | 8.15 | 8.15 | 1.24% | 7,678,833 |
| Nov 27, 2025 | 8.03 | 8.17 | 7.98 | 8.05 | 8.05 | 1.00% | 8,093,223 |
| Nov 26, 2025 | 8.10 | 8.23 | 7.95 | 7.97 | 7.97 | -1.48% | 6,698,102 |
| Nov 25, 2025 | 8.06 | 8.18 | 8.06 | 8.09 | 8.09 | 0.37% | 4,809,302 |
| Nov 24, 2025 | 7.99 | 8.11 | 7.97 | 8.06 | 8.06 | 1.38% | 8,129,381 |
| Nov 21, 2025 | 8.16 | 8.33 | 7.88 | 7.95 | 7.95 | -4.10% | 13,892,130 |
| Nov 20, 2025 | 8.26 | 8.54 | 8.23 | 8.29 | 8.29 | 0.36% | 12,725,600 |
| Nov 19, 2025 | 8.25 | 8.40 | 8.20 | 8.26 | 8.26 | 0.12% | 8,836,150 |
| Nov 18, 2025 | 8.28 | 8.35 | 8.21 | 8.25 | 8.25 | -0.84% | 7,458,950 |
| Nov 17, 2025 | 8.46 | 8.47 | 8.27 | 8.32 | 8.32 | -2.12% | 15,498,080 |
| Nov 14, 2025 | 8.51 | 8.65 | 8.47 | 8.50 | 8.50 | -0.12% | 11,172,600 |
| Nov 13, 2025 | 8.49 | 8.59 | 8.35 | 8.51 | 8.51 | 0.47% | 11,854,200 |
| Nov 12, 2025 | 8.54 | 8.60 | 8.46 | 8.47 | 8.47 | -0.82% | 9,503,578 |
| Nov 11, 2025 | 8.49 | 8.67 | 8.36 | 8.54 | 8.54 | 0.71% | 15,763,680 |
| Nov 10, 2025 | 8.51 | 8.52 | 8.40 | 8.48 | 8.48 | 0.36% | 18,677,620 |
| Nov 7, 2025 | 8.19 | 8.75 | 8.16 | 8.45 | 8.45 | 3.17% | 30,045,400 |
| Nov 6, 2025 | 8.17 | 8.24 | 8.12 | 8.19 | 8.19 | 0.24% | 7,056,981 |
| Nov 5, 2025 | 8.02 | 8.21 | 8.02 | 8.17 | 8.17 | 1.11% | 7,703,873 |
| Nov 4, 2025 | 8.09 | 8.10 | 8.00 | 8.08 | 8.08 | 0.12% | 5,649,548 |
| Nov 3, 2025 | 7.96 | 8.10 | 7.90 | 8.07 | 8.07 | 1.25% | 8,422,000 |
| Oct 31, 2025 | 7.75 | 7.99 | 7.71 | 7.97 | 7.97 | 1.53% | 9,557,673 |
| Oct 30, 2025 | 7.93 | 7.95 | 7.83 | 7.85 | 7.85 | -1.13% | 5,063,050 |
| Oct 29, 2025 | 8.00 | 8.03 | 7.91 | 7.94 | 7.94 | -1.12% | 4,213,376 |
| Oct 28, 2025 | 7.98 | 8.07 | 7.95 | 8.03 | 8.03 | 0.50% | 5,774,730 |
| Oct 27, 2025 | 7.95 | 8.01 | 7.90 | 7.99 | 7.99 | 0.88% | 5,400,630 |
| Oct 24, 2025 | 7.96 | 7.98 | 7.91 | 7.92 | 7.92 | -0.63% | 4,112,400 |
| Oct 23, 2025 | 7.91 | 7.98 | 7.85 | 7.97 | 7.97 | 0.63% | 4,789,200 |
| Oct 22, 2025 | 7.87 | 7.97 | 7.83 | 7.92 | 7.92 | 0.38% | 5,843,283 |
| Oct 21, 2025 | 7.79 | 7.89 | 7.76 | 7.89 | 7.89 | 1.41% | 6,265,150 |
| Oct 20, 2025 | 7.73 | 7.81 | 7.72 | 7.78 | 7.78 | 1.43% | 4,157,398 |
| Oct 17, 2025 | 7.80 | 7.81 | 7.67 | 7.67 | 7.67 | -1.29% | 6,255,907 |
| Oct 16, 2025 | 7.91 | 7.91 | 7.73 | 7.77 | 7.77 | -1.77% | 6,006,289 |
| Oct 15, 2025 | 7.89 | 7.92 | 7.82 | 7.91 | 7.91 | 0.51% | 5,635,737 |
| Oct 14, 2025 | 7.90 | 8.01 | 7.85 | 7.87 | 7.87 | -0.51% | 6,849,511 |
| Oct 13, 2025 | 7.78 | 7.94 | 7.60 | 7.91 | 7.91 | -1.49% | 8,756,774 |
| Oct 10, 2025 | 7.99 | 8.10 | 7.94 | 8.03 | 8.03 | 0.25% | 8,295,125 |
| Oct 9, 2025 | 7.90 | 8.07 | 7.83 | 8.01 | 8.01 | 1.14% | 8,775,084 |