Zhejiang Hailide New Material Co., Ltd. Class A 002206
SZSE · China · Process Industries
CNY 4.87+0.02 (+0.41%)
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 4.87 | +0.41% | CNY 4.85 | CNY 4.90 | CNY 4.85 | 5.07M |
| 2026-09-29 | CNY 4.85 | +0.21% | CNY 4.87 | CNY 4.89 | CNY 4.83 | 4.78M |
| 2026-09-28 | CNY 4.84 | -0.62% | CNY 4.88 | CNY 4.90 | CNY 4.79 | 6.32M |
| 2026-09-24 | CNY 4.87 | -2.21% | CNY 4.98 | CNY 4.99 | CNY 4.86 | 11.58M |
| 2026-09-23 | CNY 4.98 | +0.20% | CNY 4.97 | CNY 5.00 | CNY 4.95 | 5.33M |
| 2026-09-22 | CNY 4.97 | -0.80% | CNY 5.03 | CNY 5.04 | CNY 4.96 | 6.03M |
| 2026-09-21 | CNY 5.01 | +1.01% | CNY 4.95 | CNY 5.02 | CNY 4.95 | 5.87M |
| 2026-09-18 | CNY 4.96 | +0.20% | CNY 4.99 | CNY 5.01 | CNY 4.95 | 4.75M |
| 2026-09-17 | CNY 4.95 | -0.60% | CNY 4.95 | CNY 4.98 | CNY 4.94 | 6.54M |
| 2026-09-16 | CNY 4.98 | +0.81% | CNY 4.97 | CNY 4.99 | CNY 4.91 | 6.32M |
| 2026-09-15 | CNY 4.94 | -2.18% | CNY 5.05 | CNY 5.07 | CNY 4.94 | 12.17M |
| 2026-09-14 | CNY 5.05 | -0.59% | CNY 5.06 | CNY 5.12 | CNY 5.04 | 8.69M |
| 2026-09-11 | CNY 5.08 | -2.68% | CNY 5.20 | CNY 5.21 | CNY 5.03 | 17.94M |
| 2026-09-10 | CNY 5.22 | -1.51% | CNY 5.29 | CNY 5.29 | CNY 5.20 | 7.58M |
| 2026-09-09 | CNY 5.30 | -0.38% | CNY 5.29 | CNY 5.32 | CNY 5.26 | 6.48M |
| 2026-09-08 | CNY 5.32 | +1.92% | CNY 5.23 | CNY 5.33 | CNY 5.22 | 7.90M |
| 2026-09-07 | CNY 5.22 | -0.95% | CNY 5.27 | CNY 5.30 | CNY 5.21 | 9.71M |
| 2026-09-04 | CNY 5.27 | 0.00% | CNY 5.29 | CNY 5.34 | CNY 5.25 | 7.67M |
| 2026-09-03 | CNY 5.27 | -0.94% | CNY 5.33 | CNY 5.35 | CNY 5.27 | 5.95M |
| 2026-09-02 | CNY 5.32 | -1.12% | CNY 5.35 | CNY 5.38 | CNY 5.25 | 9.74M |
| 2026-09-01 | CNY 5.38 | 0.00% | CNY 5.36 | CNY 5.45 | CNY 5.36 | 13.70M |
| 2026-08-31 | CNY 5.38 | 0.00% | CNY 5.38 | CNY 5.44 | CNY 5.31 | 13.03M |
| 2026-08-28 | CNY 5.38 | +2.09% | CNY 5.26 | CNY 5.38 | CNY 5.25 | 12.40M |
| 2026-08-27 | CNY 5.27 | 0.00% | CNY 5.27 | CNY 5.30 | CNY 5.23 | 6.09M |
| 2026-08-26 | CNY 5.27 | +0.57% | CNY 5.25 | CNY 5.31 | CNY 5.22 | 6.88M |
| 2026-08-25 | CNY 5.24 | +0.58% | CNY 5.20 | CNY 5.26 | CNY 5.18 | 6.12M |
| 2026-08-24 | CNY 5.21 | 0.00% | CNY 5.23 | CNY 5.25 | CNY 5.17 | 5.70M |
| 2026-08-21 | CNY 5.21 | 0.00% | CNY 5.22 | CNY 5.22 | CNY 5.16 | 5.35M |
| 2026-08-20 | CNY 5.21 | +0.97% | CNY 5.18 | CNY 5.25 | CNY 5.16 | 6.48M |
| 2026-08-19 | CNY 5.16 | -1.34% | CNY 5.21 | CNY 5.22 | CNY 5.13 | 7.70M |
| 2026-08-18 | CNY 5.23 | -0.57% | CNY 5.26 | CNY 5.26 | CNY 5.21 | 5.11M |
| 2026-08-17 | CNY 5.26 | +0.38% | CNY 5.24 | CNY 5.28 | CNY 5.19 | 5.39M |
| 2026-08-14 | CNY 5.24 | -0.19% | CNY 5.25 | CNY 5.29 | CNY 5.21 | 6.22M |
| 2026-08-13 | CNY 5.25 | -1.50% | CNY 5.34 | CNY 5.35 | CNY 5.24 | 9.76M |
| 2026-08-12 | CNY 5.33 | -0.19% | CNY 5.33 | CNY 5.35 | CNY 5.28 | 8.78M |
| 2026-08-11 | CNY 5.34 | -1.66% | CNY 5.41 | CNY 5.45 | CNY 5.32 | 10.51M |
| 2026-08-10 | CNY 5.43 | +0.93% | CNY 5.38 | CNY 5.45 | CNY 5.34 | 8.76M |
| 2026-08-07 | CNY 5.38 | -0.74% | CNY 5.41 | CNY 5.41 | CNY 5.32 | 10.58M |
| 2026-08-06 | CNY 5.42 | +1.12% | CNY 5.34 | CNY 5.43 | CNY 5.33 | 16.04M |
| 2026-08-05 | CNY 5.36 | +0.75% | CNY 5.33 | CNY 5.40 | CNY 5.29 | 12.42M |
| 2026-08-04 | CNY 5.32 | -0.93% | CNY 5.38 | CNY 5.38 | CNY 5.30 | 11.17M |
| 2026-08-03 | CNY 5.37 | +0.19% | CNY 5.37 | CNY 5.38 | CNY 5.29 | 12.32M |
| 2026-07-31 | CNY 5.36 | +1.52% | CNY 5.31 | CNY 5.37 | CNY 5.28 | 8.24M |
| 2026-07-30 | CNY 5.28 | -0.94% | CNY 5.32 | CNY 5.37 | CNY 5.25 | 8.38M |
| 2026-07-29 | CNY 5.33 | +0.76% | CNY 5.28 | CNY 5.34 | CNY 5.26 | 9.80M |
| 2026-07-28 | CNY 5.29 | +2.92% | CNY 5.12 | CNY 5.31 | CNY 5.11 | 19.08M |
| 2026-07-27 | CNY 5.14 | +0.59% | CNY 5.10 | CNY 5.19 | CNY 5.10 | 7.27M |
| 2026-07-24 | CNY 5.11 | -3.04% | CNY 5.22 | CNY 5.24 | CNY 5.10 | 10.52M |
| 2026-07-23 | CNY 5.27 | +2.73% | CNY 5.13 | CNY 5.30 | CNY 5.11 | 12.45M |
| 2026-07-22 | CNY 5.13 | -1.54% | CNY 5.20 | CNY 5.20 | CNY 5.12 | 7.97M |
| 2026-07-21 | CNY 5.21 | +0.97% | CNY 5.19 | CNY 5.22 | CNY 5.12 | 10.21M |
| 2026-07-20 | CNY 5.16 | -0.39% | CNY 5.18 | CNY 5.30 | CNY 5.13 | 12.91M |
| 2026-07-17 | CNY 5.18 | -0.96% | CNY 5.23 | CNY 5.30 | CNY 5.16 | 10.63M |
| 2026-07-16 | CNY 5.23 | -1.51% | CNY 5.29 | CNY 5.32 | CNY 5.20 | 6.79M |
| 2026-07-15 | CNY 5.31 | +1.14% | CNY 5.20 | CNY 5.34 | CNY 5.20 | 6.96M |
| 2026-07-14 | CNY 5.25 | +2.94% | CNY 5.11 | CNY 5.25 | CNY 5.08 | 9.48M |
| 2026-07-13 | CNY 5.10 | -2.67% | CNY 5.22 | CNY 5.24 | CNY 5.07 | 11.37M |
| 2026-07-10 | CNY 5.24 | +0.38% | CNY 5.23 | CNY 5.31 | CNY 5.17 | 7.63M |
| 2026-07-09 | CNY 5.22 | -0.57% | CNY 5.23 | CNY 5.26 | CNY 5.15 | 9.70M |
| 2026-07-08 | CNY 5.25 | -0.94% | CNY 5.27 | CNY 5.31 | CNY 5.21 | 9.14M |
| 2026-07-07 | CNY 5.30 | -2.39% | CNY 5.43 | CNY 5.47 | CNY 5.26 | 11.16M |
| 2026-07-06 | CNY 5.43 | 0.00% | CNY 5.43 | CNY 5.57 | CNY 5.40 | 10.90M |
| 2026-07-03 | CNY 5.43 | -0.73% | CNY 5.44 | CNY 5.52 | CNY 5.39 | 11.83M |
| 2026-07-02 | CNY 5.47 | +1.86% | CNY 5.33 | CNY 5.55 | CNY 5.30 | 17.86M |
| 2026-07-01 | CNY 5.37 | +3.87% | CNY 5.18 | CNY 5.43 | CNY 5.13 | 16.93M |
| 2026-06-30 | CNY 5.17 | -2.82% | CNY 5.31 | CNY 5.31 | CNY 5.13 | 14.66M |
| 2026-06-29 | CNY 5.32 | 0.00% | CNY 5.30 | CNY 5.33 | CNY 5.19 | 11.83M |
| 2026-06-26 | CNY 5.32 | -2.39% | CNY 5.45 | CNY 5.45 | CNY 5.32 | 11.31M |
| 2026-06-25 | CNY 5.45 | -1.27% | CNY 5.52 | CNY 5.54 | CNY 5.38 | 15.52M |
| 2026-06-24 | CNY 5.52 | +0.55% | CNY 5.48 | CNY 5.62 | CNY 5.47 | 17.25M |
| 2026-06-23 | CNY 5.49 | -2.49% | CNY 5.59 | CNY 5.66 | CNY 5.46 | 14.10M |
| 2026-06-22 | CNY 5.63 | +4.26% | CNY 5.38 | CNY 5.67 | CNY 5.25 | 21.24M |
| 2026-06-18 | CNY 5.40 | -1.46% | CNY 5.46 | CNY 5.46 | CNY 5.31 | 11.95M |
| 2026-06-17 | CNY 5.48 | -0.90% | CNY 5.50 | CNY 5.53 | CNY 5.41 | 11.95M |
| 2026-06-16 | CNY 5.53 | +0.18% | CNY 5.47 | CNY 5.66 | CNY 5.44 | 16.59M |
| 2026-06-15 | CNY 5.52 | +4.55% | CNY 5.34 | CNY 5.53 | CNY 5.32 | 21.09M |
| 2026-06-12 | CNY 5.28 | +2.33% | CNY 5.19 | CNY 5.35 | CNY 5.12 | 14.52M |
| 2026-06-11 | CNY 5.16 | -1.90% | CNY 5.23 | CNY 5.27 | CNY 5.08 | 12.90M |
| 2026-06-10 | CNY 5.26 | +1.54% | CNY 5.16 | CNY 5.31 | CNY 5.15 | 14.25M |
| 2026-06-09 | CNY 5.18 | +1.17% | CNY 5.15 | CNY 5.21 | CNY 5.08 | 13.51M |
| 2026-06-08 | CNY 5.12 | -4.48% | CNY 5.29 | CNY 5.33 | CNY 5.08 | 20.74M |
| 2026-06-05 | CNY 5.36 | +0.56% | CNY 5.36 | CNY 5.47 | CNY 5.28 | 15.25M |
| 2026-06-04 | CNY 5.33 | -2.74% | CNY 5.49 | CNY 5.49 | CNY 5.29 | 17.76M |
| 2026-06-03 | CNY 5.48 | -0.54% | CNY 5.52 | CNY 5.56 | CNY 5.41 | 19.53M |
| 2026-06-02 | CNY 5.51 | -0.36% | CNY 5.54 | CNY 5.64 | CNY 5.48 | 27.00M |
| 2026-06-01 | CNY 5.53 | +7.38% | CNY 5.18 | CNY 5.63 | CNY 5.12 | 36.35M |
| 2026-05-29 | CNY 5.15 | -3.20% | CNY 5.32 | CNY 5.34 | CNY 5.14 | 16.13M |
| 2026-05-28 | CNY 5.32 | +0.95% | CNY 5.28 | CNY 5.38 | CNY 5.25 | 9.32M |
| 2026-05-27 | CNY 5.27 | -2.95% | CNY 5.43 | CNY 5.45 | CNY 5.24 | 14.42M |
| 2026-05-26 | CNY 5.43 | 0.00% | CNY 5.42 | CNY 5.44 | CNY 5.33 | 11.96M |