Skip to main content
ZheJiang Haers Vacuum Containers Co.,Ltd. (SHE:002615)
China flag China · Delayed Price · Currency is CNY
8.20
+0.05 (0.61%)
Apr 29, 2026, 3:04 PM CST

SHE:002615 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.108.328.048.208.200.61%12,755,035
Apr 28, 20268.208.257.958.158.15-0.61%12,354,650
Apr 27, 20267.738.277.608.208.205.67%19,418,950
Apr 24, 20267.727.837.637.767.76-0.39%5,765,875
Apr 23, 20267.767.867.677.797.79-6,819,108
Apr 22, 20267.877.877.617.797.79-1.14%10,180,630
Apr 21, 20267.827.907.747.887.880.64%8,770,450
Apr 20, 20267.887.907.737.837.83-0.51%10,794,080
Apr 17, 20268.258.317.737.877.87-5.29%22,206,300
Apr 16, 20268.508.698.268.318.31-0.72%14,032,910
Apr 15, 20268.268.548.138.378.37-0.71%17,895,650
Apr 14, 20268.188.458.128.438.433.69%11,801,300
Apr 13, 20268.308.308.068.138.13-2.63%8,606,300
Apr 10, 20268.148.388.148.358.353.09%8,553,050
Apr 9, 20268.278.318.088.108.10-2.06%7,395,900
Apr 8, 20268.258.438.178.278.271.97%15,240,150
Apr 7, 20267.948.247.818.118.113.05%9,325,800
Apr 3, 20268.168.167.857.877.87-2.96%9,565,850
Apr 2, 20268.158.238.038.118.11-0.61%9,980,700
Apr 1, 20267.808.227.728.168.166.11%15,836,620
Mar 31, 20267.687.807.547.697.690.39%8,536,541
Mar 30, 20267.607.737.537.667.66-0.78%7,692,550
Mar 27, 20267.467.757.327.727.721.98%7,590,427
Mar 26, 20267.627.937.507.577.57-1.05%9,318,100
Mar 25, 20267.517.697.507.657.651.46%8,781,500
Mar 24, 20267.417.557.247.547.543.71%13,077,900
Mar 23, 20267.907.907.207.277.27-9.13%19,723,070
Mar 20, 20268.158.248.008.008.00-1.60%9,332,579
Mar 19, 20268.448.458.108.138.13-4.13%9,766,950
Mar 18, 20268.378.488.298.488.482.29%7,049,425
Mar 17, 20268.648.668.278.298.29-3.49%11,180,000
Mar 16, 20268.738.838.528.598.59-1.72%8,912,550
Mar 13, 20268.838.908.728.748.74-1.02%8,264,250
Mar 12, 20269.099.128.808.838.83-2.65%10,022,110
Mar 11, 20269.269.459.019.079.07-2.05%16,975,600
Mar 10, 20268.769.328.659.269.266.19%17,409,630
Mar 9, 20268.939.028.658.728.72-3.11%14,586,900
Mar 6, 20269.139.408.959.009.00-2.17%17,039,800
Mar 5, 20269.279.389.049.209.20-12,345,840
Mar 4, 20269.139.359.019.209.20-0.54%15,677,750
Mar 3, 20269.389.739.129.259.25-1.39%20,846,850
Mar 2, 20269.139.479.019.389.384.92%22,317,170
Feb 27, 20269.169.308.908.948.94-2.51%14,755,710
Feb 26, 20269.389.489.129.179.17-0.86%11,250,100
Feb 25, 20269.179.389.079.259.250.87%14,922,270
Feb 24, 20269.409.519.119.179.17-1.29%22,012,260
Feb 13, 20269.779.809.179.299.29-3.73%41,588,934
Feb 12, 20269.799.809.299.659.658.31%65,564,400
Feb 11, 20268.779.028.708.918.911.95%14,041,650
Feb 10, 20268.808.858.658.748.74-0.68%7,353,700
Feb 9, 20268.898.938.708.808.80-0.56%9,947,450
Feb 6, 20268.999.078.808.858.85-1.56%11,770,600
Feb 5, 20268.759.118.668.998.993.10%26,861,100
Feb 4, 20268.528.898.498.728.722.23%14,096,690
Feb 3, 20268.568.588.438.538.530.47%8,849,325
Feb 2, 20268.458.808.408.498.49-0.47%19,362,800
Jan 30, 20268.098.538.068.538.534.66%18,857,860
Jan 29, 20268.308.338.118.158.15-1.69%9,755,025
Jan 28, 20268.438.438.278.298.29-1.07%8,091,205
Jan 27, 20268.458.578.318.388.38-0.95%10,243,090
Jan 26, 20268.608.668.408.468.46-2.65%14,525,250
Jan 23, 20268.488.788.348.698.692.48%25,824,080
Jan 22, 20268.198.738.128.488.483.67%29,566,730
Jan 21, 20268.078.277.968.188.181.61%13,894,570
Jan 20, 20268.048.217.978.058.050.12%12,931,920
Jan 19, 20267.768.097.718.048.043.61%16,974,270
Jan 16, 20267.757.787.707.767.760.52%4,968,620
Jan 15, 20267.777.777.697.727.72-0.39%4,393,950
Jan 14, 20267.807.847.637.757.750.26%9,395,750
Jan 13, 20267.827.837.727.737.73-0.77%7,795,575
Jan 12, 20267.697.797.697.797.791.04%6,978,000
Jan 9, 20267.707.717.637.717.710.39%6,137,380
Jan 8, 20267.617.707.607.687.680.79%5,785,500
Jan 7, 20267.727.747.597.627.62-1.42%7,230,800
Jan 6, 20267.717.797.687.737.730.26%7,294,945
Jan 5, 20267.667.727.627.717.710.52%4,505,900
Dec 31, 20257.627.697.597.677.670.66%4,260,273
Dec 30, 20257.677.747.597.627.62-1.17%5,362,200
Dec 29, 20257.767.777.697.717.71-0.39%3,690,950
Dec 26, 20257.837.847.737.747.74-1.02%4,954,925
Dec 25, 20257.817.877.787.827.820.13%2,961,400
Dec 24, 20257.807.837.707.817.81-0.13%3,678,709
Dec 23, 20257.837.867.777.827.82-0.26%4,560,700
Dec 22, 20257.907.937.827.847.84-0.88%4,607,400
Dec 19, 20257.857.937.777.917.911.02%6,039,250
Dec 18, 20257.627.907.597.837.832.76%9,975,420
Dec 17, 20257.597.647.457.627.620.66%6,906,334
Dec 16, 20257.737.797.557.577.57-2.32%6,104,425
Dec 15, 20257.567.937.557.757.752.51%11,961,070
Dec 12, 20257.657.717.557.567.56-1.31%7,410,200
Dec 11, 20257.807.827.657.667.66-1.92%7,164,714
Dec 10, 20257.787.837.747.817.810.51%5,359,020
Dec 9, 20257.887.887.767.777.77-1.15%6,725,850
Dec 8, 20257.927.957.777.867.86-0.76%9,974,469
Dec 5, 20257.977.997.837.927.92-0.63%6,898,394
Dec 4, 20258.158.157.917.977.97-2.33%8,047,200
Dec 3, 20258.088.208.038.168.160.99%11,041,900
Dec 2, 20258.028.147.978.088.080.37%6,646,100
Dec 1, 20258.158.198.028.058.05-1.23%8,876,900
Nov 28, 20258.088.177.948.158.151.24%7,678,833