Stock listing
Shenzhen:002206 Zhejiang Hailide New Material Co., Ltd. (海利得) 股价
Follow Zhejiang Hailide New Material Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002206
¥4.98 CNY +0.01 (+0.2%)
Close on Nov 4, 2026
- Day range
- ¥4.96 – ¥5.06 CNYNov 4, 2026
- Volume
- 9.14M sharesNov 4, 2026
- Market cap
- ¥5.79B CNYAt the close on Nov 4, 2026 · price × 1.16B shares outstanding
- 52-week range
- ¥4.65 – ¥7.57 CNYLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- ¥39.80M CNYMedian day 6.54M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SZSE:002206 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.98 | +0.01 | +0.2% | ¥5.00 | ¥5.06 | ¥4.96 | 9,141,686 | |
| ¥4.97 | +0.07 | +1.4% | ¥4.87 | ¥5.01 | ¥4.87 | 8,206,664 | |
| ¥4.90 | +0.09 | +1.9% | ¥4.82 | ¥4.91 | ¥4.79 | 7,381,350 | |
| ¥4.81 | -0.05 | -1.0% | ¥4.81 | ¥4.89 | ¥4.71 | 7,477,077 | |
| ¥4.86 | -0.05 | -1.0% | ¥4.90 | ¥4.92 | ¥4.84 | 7,570,100 | |
| ¥4.91 | +0.01 | +0.2% | ¥4.90 | ¥4.94 | ¥4.89 | 5,694,200 | |
| ¥4.90 | -0.04 | -0.8% | ¥4.94 | ¥4.97 | ¥4.89 | 5,430,600 | |
| ¥4.94 | +0.12 | +2.5% | ¥4.82 | ¥4.96 | ¥4.80 | 9,136,514 | |
| ¥4.82 | +0.06 | +1.3% | ¥4.71 | ¥4.83 | ¥4.65 | 9,278,900 | |
| ¥4.76 | -0.05 | -1.0% | ¥4.84 | ¥4.84 | ¥4.75 | 5,584,353 | |
| ¥4.81 | -0.04 | -0.8% | ¥4.86 | ¥4.87 | ¥4.80 | 4,768,100 | |
| ¥4.85 | 0.00 | 0.0% | ¥4.85 | ¥4.87 | ¥4.79 | 4,446,900 | |
| ¥4.85 | +0.01 | +0.2% | ¥4.82 | ¥4.87 | ¥4.79 | 3,683,800 | |
| ¥4.84 | +0.05 | +1.0% | ¥4.85 | ¥4.89 | ¥4.80 | 5,263,441 | |
| ¥4.79 | -0.12 | -2.4% | ¥4.85 | ¥4.88 | ¥4.78 | 7,022,286 | |
| ¥4.91 | -0.02 | -0.4% | ¥4.94 | ¥4.98 | ¥4.90 | 5,331,400 | |
| ¥4.93 | -0.01 | -0.2% | ¥4.92 | ¥4.97 | ¥4.88 | 6,440,200 | |
| ¥4.94 | +0.02 | +0.4% | ¥4.95 | ¥4.98 | ¥4.92 | 5,485,916 | |
| ¥4.92 | +0.03 | +0.6% | ¥4.90 | ¥4.94 | ¥4.86 | 6,518,700 | |
| ¥4.89 | +0.02 | +0.4% | ¥4.88 | ¥4.93 | ¥4.88 | 5,795,600 | |
| ¥4.87 | +0.02 | +0.4% | ¥4.85 | ¥4.90 | ¥4.85 | 5,069,300 | |
| ¥4.85 | +0.01 | +0.2% | ¥4.87 | ¥4.89 | ¥4.83 | 4,779,593 | |
| ¥4.84 | -0.03 | -0.6% | ¥4.88 | ¥4.90 | ¥4.79 | 6,316,316 | |
| ¥4.87 | -0.11 | -2.2% | ¥4.98 | ¥4.99 | ¥4.86 | 11,578,036 | |
| ¥4.98 | +0.01 | +0.2% | ¥4.97 | ¥5.00 | ¥4.95 | 5,325,303 | |
| ¥4.97 | -0.04 | -0.8% | ¥5.03 | ¥5.04 | ¥4.96 | 6,029,900 | |
| ¥5.01 | +0.05 | +1.0% | ¥4.95 | ¥5.02 | ¥4.95 | 5,870,109 | |
| ¥4.96 | +0.01 | +0.2% | ¥4.99 | ¥5.01 | ¥4.95 | 4,752,500 | |
| ¥4.95 | -0.03 | -0.6% | ¥4.95 | ¥4.98 | ¥4.94 | 6,543,800 | |
| ¥4.98 | +0.04 | +0.8% | ¥4.97 | ¥4.99 | ¥4.91 | 6,319,557 | |
| ¥4.94 | -0.11 | -2.2% | ¥5.05 | ¥5.07 | ¥4.94 | 12,169,600 | |
| ¥5.05 | -0.03 | -0.6% | ¥5.06 | ¥5.12 | ¥5.04 | 8,687,800 | |
| ¥5.08 | -0.14 | -2.7% | ¥5.20 | ¥5.21 | ¥5.03 | 17,938,650 | |
| ¥5.22 | -0.08 | -1.5% | ¥5.29 | ¥5.29 | ¥5.20 | 7,584,600 | |
| ¥5.30 | -0.02 | -0.4% | ¥5.29 | ¥5.32 | ¥5.26 | 6,484,200 | |
| ¥5.32 | +0.10 | +1.9% | ¥5.23 | ¥5.33 | ¥5.22 | 7,901,373 | |
| ¥5.22 | -0.05 | -0.9% | ¥5.27 | ¥5.30 | ¥5.21 | 9,713,800 | |
| ¥5.27 | 0.00 | 0.0% | ¥5.29 | ¥5.34 | ¥5.25 | 7,665,124 | |
| ¥5.27 | -0.05 | -0.9% | ¥5.33 | ¥5.35 | ¥5.27 | 5,953,200 | |
| ¥5.32 | -0.06 | -1.1% | ¥5.35 | ¥5.38 | ¥5.25 | 9,736,600 | |
| ¥5.38 | 0.00 | 0.0% | ¥5.36 | ¥5.45 | ¥5.36 | 13,698,349 | |
| ¥5.38 | 0.00 | 0.0% | ¥5.38 | ¥5.44 | ¥5.31 | 13,032,600 | |
| ¥5.38 | +0.11 | +2.1% | ¥5.26 | ¥5.38 | ¥5.25 | 12,395,800 | |
| ¥5.27 | 0.00 | 0.0% | ¥5.27 | ¥5.30 | ¥5.23 | 6,091,000 | |
| ¥5.27 | +0.03 | +0.6% | ¥5.25 | ¥5.31 | ¥5.22 | 6,879,050 | |
| ¥5.24 | +0.03 | +0.6% | ¥5.20 | ¥5.26 | ¥5.18 | 6,117,600 | |
| ¥5.21 | 0.00 | 0.0% | ¥5.23 | ¥5.25 | ¥5.17 | 5,695,866 | |
| ¥5.21 | 0.00 | 0.0% | ¥5.22 | ¥5.22 | ¥5.16 | 5,354,766 | |
| ¥5.21 | +0.05 | +1.0% | ¥5.18 | ¥5.25 | ¥5.16 | 6,482,101 | |
| ¥5.16 | -0.07 | -1.3% | ¥5.21 | ¥5.22 | ¥5.13 | 7,697,603 | |
| ¥5.23 | -0.03 | -0.6% | ¥5.26 | ¥5.26 | ¥5.21 | 5,113,500 | |
| ¥5.26 | +0.02 | +0.4% | ¥5.24 | ¥5.28 | ¥5.19 | 5,391,200 | |
| ¥5.24 | -0.01 | -0.2% | ¥5.25 | ¥5.29 | ¥5.21 | 6,217,200 | |
| ¥5.25 | -0.08 | -1.5% | ¥5.34 | ¥5.35 | ¥5.24 | 9,757,700 | |
| ¥5.33 | -0.01 | -0.2% | ¥5.33 | ¥5.35 | ¥5.28 | 8,779,650 | |
| ¥5.34 | -0.09 | -1.7% | ¥5.41 | ¥5.45 | ¥5.32 | 10,514,900 | |
| ¥5.43 | +0.05 | +0.9% | ¥5.38 | ¥5.45 | ¥5.34 | 8,760,750 | |
| ¥5.38 | -0.04 | -0.7% | ¥5.41 | ¥5.41 | ¥5.32 | 10,584,050 | |
| ¥5.42 | +0.06 | +1.1% | ¥5.34 | ¥5.43 | ¥5.33 | 16,036,450 | |
| ¥5.36 | +0.04 | +0.8% | ¥5.33 | ¥5.40 | ¥5.29 | 12,424,181 | |
| ¥5.32 | -0.05 | -0.9% | ¥5.38 | ¥5.38 | ¥5.30 | 11,169,600 |
- Ticker
- Shenzhen:002206
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jun 1, 2026
Zhejiang Hailide New Material Plans Share Buyback
Latest news
Zhejiang Hailide New Material Plans Share Buyback
Jun 1, 2026
Closed ¥5.51 (-0.4%) on Jun 2, 2026
Zhejiang Hailide New Materials Plans To Invest In Chemical Materials Production Project
Jan 26, 2026
Closed ¥7.31 (+2.8%) on Jan 27, 2026
Zhejiang Hailide New Material Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 2 in all · newest Jun 1, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Zhejiang Hailide New Material Co., Ltd.