Zhejiang Hailiang Co. Ltd. Class A 002203
SZSE · China · Non-Energy Minerals
CNY 17.32-0.16 (-0.92%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.32 | -0.92% | CNY 17.45 | CNY 17.76 | CNY 17.29 | 8.72M |
| 2026-09-29 | CNY 17.48 | +2.28% | CNY 17.07 | CNY 17.53 | CNY 17.00 | 13.41M |
| 2026-09-28 | CNY 17.09 | -3.88% | CNY 17.76 | CNY 17.76 | CNY 16.92 | 13.91M |
| 2026-09-24 | CNY 17.78 | -4.05% | CNY 18.46 | CNY 18.46 | CNY 17.77 | 16.69M |
| 2026-09-23 | CNY 18.53 | +2.09% | CNY 18.20 | CNY 18.96 | CNY 17.95 | 23.54M |
| 2026-09-22 | CNY 18.15 | -0.49% | CNY 18.46 | CNY 18.66 | CNY 18.11 | 18.94M |
| 2026-09-21 | CNY 18.24 | -1.19% | CNY 18.49 | CNY 18.86 | CNY 18.15 | 17.27M |
| 2026-09-18 | CNY 18.46 | +0.11% | CNY 18.69 | CNY 19.11 | CNY 18.35 | 17.54M |
| 2026-09-17 | CNY 18.44 | -1.07% | CNY 18.44 | CNY 19.08 | CNY 18.30 | 15.64M |
| 2026-09-16 | CNY 18.64 | -0.53% | CNY 18.60 | CNY 18.90 | CNY 18.10 | 24.21M |
| 2026-09-15 | CNY 18.74 | -0.21% | CNY 18.62 | CNY 19.22 | CNY 18.52 | 13.68M |
| 2026-09-14 | CNY 18.78 | -4.43% | CNY 19.42 | CNY 19.62 | CNY 18.71 | 22.79M |
| 2026-09-11 | CNY 19.65 | -2.53% | CNY 19.70 | CNY 19.88 | CNY 19.11 | 20.57M |
| 2026-09-10 | CNY 20.16 | +1.56% | CNY 19.76 | CNY 20.35 | CNY 19.61 | 25.60M |
| 2026-09-09 | CNY 19.85 | +2.58% | CNY 19.39 | CNY 19.96 | CNY 19.37 | 25.75M |
| 2026-09-08 | CNY 19.35 | +0.99% | CNY 19.29 | CNY 19.60 | CNY 19.08 | 18.13M |
| 2026-09-07 | CNY 19.16 | +1.70% | CNY 18.83 | CNY 19.40 | CNY 18.73 | 14.35M |
| 2026-09-04 | CNY 18.84 | -3.14% | CNY 19.50 | CNY 19.58 | CNY 18.70 | 22.80M |
| 2026-09-03 | CNY 19.45 | -0.26% | CNY 19.65 | CNY 19.94 | CNY 19.19 | 29.18M |
| 2026-09-02 | CNY 19.50 | +4.28% | CNY 18.30 | CNY 19.60 | CNY 18.01 | 33.65M |
| 2026-09-01 | CNY 18.70 | -4.05% | CNY 19.36 | CNY 19.49 | CNY 18.60 | 23.95M |
| 2026-08-31 | CNY 19.49 | -1.32% | CNY 19.29 | CNY 19.87 | CNY 19.01 | 37.02M |
| 2026-08-28 | CNY 19.75 | -2.66% | CNY 20.50 | CNY 20.60 | CNY 19.00 | 51.28M |
| 2026-08-27 | CNY 20.29 | +4.97% | CNY 19.28 | CNY 20.60 | CNY 19.20 | 35.00M |
| 2026-08-26 | CNY 19.33 | +1.20% | CNY 19.24 | CNY 19.66 | CNY 19.11 | 19.10M |
| 2026-08-25 | CNY 19.10 | -1.14% | CNY 19.13 | CNY 19.43 | CNY 18.52 | 25.00M |
| 2026-08-24 | CNY 19.32 | +2.55% | CNY 19.20 | CNY 19.43 | CNY 18.60 | 22.26M |
| 2026-08-21 | CNY 18.84 | +2.56% | CNY 18.35 | CNY 18.94 | CNY 18.02 | 16.13M |
| 2026-08-20 | CNY 18.37 | 0.00% | CNY 18.58 | CNY 18.79 | CNY 18.20 | 14.06M |
| 2026-08-19 | CNY 18.37 | -4.27% | CNY 18.67 | CNY 19.05 | CNY 18.27 | 16.15M |
| 2026-08-18 | CNY 19.19 | -2.98% | CNY 19.59 | CNY 19.67 | CNY 18.80 | 20.43M |
| 2026-08-17 | CNY 19.78 | +3.67% | CNY 19.28 | CNY 19.90 | CNY 18.91 | 30.66M |
| 2026-08-14 | CNY 19.08 | -1.19% | CNY 19.26 | CNY 19.39 | CNY 18.92 | 14.92M |
| 2026-08-13 | CNY 19.31 | -0.36% | CNY 19.60 | CNY 20.25 | CNY 19.28 | 22.68M |
| 2026-08-12 | CNY 19.38 | +0.99% | CNY 19.22 | CNY 19.60 | CNY 18.93 | 17.21M |
| 2026-08-11 | CNY 19.19 | -2.84% | CNY 19.56 | CNY 19.71 | CNY 19.06 | 23.07M |
| 2026-08-10 | CNY 19.75 | -5.05% | CNY 20.52 | CNY 20.60 | CNY 19.42 | 38.17M |
| 2026-08-07 | CNY 20.80 | +8.22% | CNY 19.89 | CNY 20.96 | CNY 19.12 | 53.17M |
| 2026-08-06 | CNY 19.22 | -1.08% | CNY 19.43 | CNY 19.57 | CNY 18.87 | 30.01M |
| 2026-08-05 | CNY 19.43 | +1.52% | CNY 19.10 | CNY 19.90 | CNY 18.91 | 27.22M |
| 2026-08-04 | CNY 19.14 | +2.57% | CNY 19.00 | CNY 19.30 | CNY 18.57 | 28.88M |
| 2026-08-03 | CNY 18.66 | +1.58% | CNY 18.22 | CNY 19.10 | CNY 18.10 | 30.97M |
| 2026-07-31 | CNY 18.37 | +6.49% | CNY 17.78 | CNY 18.88 | CNY 17.78 | 41.14M |
| 2026-07-30 | CNY 17.25 | -2.87% | CNY 17.45 | CNY 17.60 | CNY 16.12 | 50.38M |
| 2026-07-29 | CNY 17.76 | +5.78% | CNY 17.30 | CNY 18.08 | CNY 16.84 | 41.43M |
| 2026-07-28 | CNY 16.79 | -7.08% | CNY 17.71 | CNY 17.86 | CNY 16.65 | 26.34M |
| 2026-07-27 | CNY 18.07 | +1.23% | CNY 17.94 | CNY 18.27 | CNY 17.58 | 20.28M |
| 2026-07-24 | CNY 17.85 | -4.80% | CNY 18.45 | CNY 18.53 | CNY 17.62 | 23.91M |
| 2026-07-23 | CNY 18.75 | +2.01% | CNY 18.54 | CNY 19.20 | CNY 18.38 | 36.68M |
| 2026-07-22 | CNY 18.38 | +0.27% | CNY 18.55 | CNY 19.77 | CNY 18.34 | 52.81M |
| 2026-07-21 | CNY 18.33 | +10.02% | CNY 16.89 | CNY 18.33 | CNY 16.44 | 42.97M |
| 2026-07-20 | CNY 16.66 | -5.56% | CNY 17.90 | CNY 18.29 | CNY 16.33 | 42.36M |
| 2026-07-17 | CNY 17.64 | -4.70% | CNY 18.39 | CNY 18.49 | CNY 17.40 | 36.39M |
| 2026-07-16 | CNY 18.51 | -1.07% | CNY 18.51 | CNY 19.20 | CNY 18.24 | 31.28M |
| 2026-07-15 | CNY 18.71 | -4.20% | CNY 19.61 | CNY 19.78 | CNY 18.55 | 21.26M |
| 2026-07-14 | CNY 19.53 | +6.03% | CNY 18.51 | CNY 19.85 | CNY 18.30 | 36.68M |
| 2026-07-13 | CNY 18.42 | -5.54% | CNY 19.20 | CNY 19.40 | CNY 18.36 | 33.14M |
| 2026-07-10 | CNY 19.50 | -2.89% | CNY 20.08 | CNY 20.55 | CNY 19.50 | 32.04M |
| 2026-07-09 | CNY 20.08 | -1.62% | CNY 20.60 | CNY 20.60 | CNY 18.58 | 61.25M |
| 2026-07-08 | CNY 20.41 | +0.54% | CNY 20.30 | CNY 21.17 | CNY 19.76 | 43.23M |
| 2026-07-07 | CNY 20.30 | -0.20% | CNY 20.22 | CNY 20.77 | CNY 20.07 | 27.91M |
| 2026-07-06 | CNY 20.34 | -6.57% | CNY 22.20 | CNY 22.28 | CNY 20.27 | 38.72M |
| 2026-07-03 | CNY 21.77 | +3.96% | CNY 20.95 | CNY 22.35 | CNY 20.72 | 50.50M |
| 2026-07-02 | CNY 20.94 | -5.03% | CNY 21.48 | CNY 21.97 | CNY 20.85 | 48.76M |
| 2026-07-01 | CNY 22.05 | -3.50% | CNY 22.97 | CNY 23.40 | CNY 21.86 | 44.53M |
| 2026-06-30 | CNY 22.85 | +5.15% | CNY 21.52 | CNY 23.14 | CNY 21.21 | 53.89M |
| 2026-06-29 | CNY 21.73 | -3.76% | CNY 22.56 | CNY 23.00 | CNY 21.10 | 48.78M |
| 2026-06-26 | CNY 22.58 | -6.11% | CNY 23.95 | CNY 24.05 | CNY 22.15 | 57.30M |
| 2026-06-25 | CNY 24.05 | -2.55% | CNY 24.33 | CNY 24.68 | CNY 23.75 | 60.88M |
| 2026-06-24 | CNY 24.68 | +1.15% | CNY 24.27 | CNY 25.13 | CNY 23.72 | 68.35M |
| 2026-06-23 | CNY 24.40 | -7.22% | CNY 26.30 | CNY 26.46 | CNY 24.01 | 96.12M |
| 2026-06-22 | CNY 26.30 | +3.06% | CNY 26.57 | CNY 26.99 | CNY 25.15 | 136.69M |
| 2026-06-18 | CNY 25.52 | +10.00% | CNY 22.95 | CNY 25.52 | CNY 22.74 | 78.54M |
| 2026-06-17 | CNY 23.20 | -5.31% | CNY 23.97 | CNY 24.87 | CNY 23.00 | 100.71M |
| 2026-06-16 | CNY 24.50 | -1.17% | CNY 24.00 | CNY 25.20 | CNY 24.00 | 108.71M |
| 2026-06-15 | CNY 24.79 | +5.76% | CNY 23.00 | CNY 25.50 | CNY 22.50 | 180.14M |
| 2026-06-12 | CNY 23.44 | +10.00% | CNY 23.42 | CNY 23.44 | CNY 22.62 | 102.53M |
| 2026-06-11 | CNY 21.31 | +10.02% | CNY 21.31 | CNY 21.31 | CNY 21.31 | 26.83M |
| 2026-06-10 | CNY 19.37 | +2.70% | CNY 18.79 | CNY 19.56 | CNY 18.00 | 44.91M |
| 2026-06-09 | CNY 18.86 | +5.36% | CNY 18.22 | CNY 19.27 | CNY 17.80 | 36.77M |
| 2026-06-08 | CNY 17.90 | -5.99% | CNY 17.89 | CNY 18.39 | CNY 17.68 | 41.79M |
| 2026-06-05 | CNY 19.04 | -2.31% | CNY 19.49 | CNY 19.75 | CNY 18.88 | 29.89M |
| 2026-06-04 | CNY 19.49 | -4.51% | CNY 20.09 | CNY 20.25 | CNY 19.31 | 30.04M |
| 2026-06-03 | CNY 20.41 | +4.19% | CNY 19.61 | CNY 21.06 | CNY 19.49 | 45.76M |
| 2026-06-02 | CNY 19.59 | -2.34% | CNY 20.19 | CNY 20.39 | CNY 19.21 | 41.59M |
| 2026-06-01 | CNY 20.06 | -2.19% | CNY 20.52 | CNY 20.78 | CNY 19.91 | 40.87M |
| 2026-05-29 | CNY 20.51 | -2.19% | CNY 21.10 | CNY 21.55 | CNY 20.15 | 79.09M |
| 2026-05-28 | CNY 20.97 | +10.02% | CNY 18.99 | CNY 20.97 | CNY 18.81 | 62.32M |
| 2026-05-27 | CNY 19.06 | -3.49% | CNY 19.76 | CNY 20.13 | CNY 18.95 | 43.64M |
| 2026-05-26 | CNY 19.75 | -5.86% | CNY 20.81 | CNY 20.83 | CNY 19.30 | 51.43M |