Guangdong Haid Group Co., Limited (SHE:002311)
China
· Delayed Price · Currency is CNY 63.60
+0.20 (0.32%)
Sep 29, 2025, 1:45 PM CST
Guangdong Haid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 62.08 | 64.07 | 61.56 | 63.40 | 63.40 | 2.26% | 8,869,433 |
| Sep 25, 2025 | 62.10 | 62.87 | 61.39 | 62.00 | 62.00 | -0.61% | 6,627,869 |
| Sep 24, 2025 | 63.29 | 63.29 | 62.00 | 62.38 | 62.18 | -1.66% | 8,968,660 |
| Sep 23, 2025 | 62.54 | 64.21 | 62.21 | 63.43 | 63.23 | 1.34% | 6,886,554 |
| Sep 22, 2025 | 63.50 | 63.81 | 61.82 | 62.59 | 62.39 | -1.28% | 8,077,942 |
| Sep 19, 2025 | 63.04 | 63.85 | 62.70 | 63.40 | 63.20 | 0.49% | 3,983,714 |
| Sep 18, 2025 | 64.40 | 64.80 | 62.62 | 63.09 | 62.89 | -2.03% | 6,821,278 |
| Sep 17, 2025 | 66.29 | 66.99 | 63.66 | 64.40 | 64.19 | -3.01% | 11,164,750 |
| Sep 16, 2025 | 67.06 | 68.48 | 64.82 | 66.40 | 66.19 | -1.41% | 8,707,018 |
| Sep 15, 2025 | 64.56 | 68.00 | 64.53 | 67.35 | 67.13 | 3.62% | 7,972,600 |
| Sep 12, 2025 | 65.39 | 66.27 | 64.61 | 65.00 | 64.79 | -1.14% | 7,219,426 |
| Sep 11, 2025 | 64.38 | 66.16 | 64.38 | 65.75 | 65.54 | 2.30% | 7,302,116 |
| Sep 10, 2025 | 64.06 | 64.98 | 63.39 | 64.27 | 64.06 | 0.06% | 4,829,167 |
| Sep 9, 2025 | 62.83 | 65.65 | 62.67 | 64.23 | 64.02 | 2.44% | 14,213,878 |
| Sep 8, 2025 | 61.26 | 63.00 | 60.88 | 62.70 | 62.50 | 2.57% | 6,912,481 |
| Sep 5, 2025 | 60.44 | 61.22 | 60.20 | 61.13 | 60.93 | 1.23% | 4,178,277 |
| Sep 4, 2025 | 60.02 | 60.80 | 59.27 | 60.39 | 60.20 | 0.65% | 7,187,278 |
| Sep 3, 2025 | 61.28 | 61.53 | 59.81 | 60.00 | 59.81 | -2.07% | 4,422,075 |
| Sep 2, 2025 | 60.80 | 61.89 | 60.73 | 61.27 | 61.07 | 0.82% | 5,587,161 |
| Sep 1, 2025 | 61.89 | 62.15 | 60.40 | 60.77 | 60.58 | -1.19% | 6,217,341 |
| Aug 29, 2025 | 60.07 | 62.37 | 60.07 | 61.50 | 61.30 | 2.47% | 7,392,752 |
| Aug 28, 2025 | 60.90 | 61.20 | 59.05 | 60.02 | 59.83 | -1.61% | 9,275,205 |
| Aug 27, 2025 | 62.00 | 62.65 | 60.90 | 61.00 | 60.80 | -2.13% | 5,479,400 |
| Aug 26, 2025 | 61.92 | 63.28 | 61.68 | 62.33 | 62.13 | 0.23% | 6,736,775 |
| Aug 25, 2025 | 61.11 | 62.63 | 60.09 | 62.19 | 61.99 | 1.77% | 11,626,073 |
| Aug 22, 2025 | 60.99 | 61.55 | 60.30 | 61.11 | 60.91 | 1.48% | 8,408,836 |
| Aug 21, 2025 | 60.01 | 60.66 | 59.31 | 60.22 | 60.03 | 0.87% | 6,095,036 |
| Aug 20, 2025 | 59.76 | 60.56 | 59.00 | 59.70 | 59.51 | -0.30% | 7,043,626 |
| Aug 19, 2025 | 58.61 | 60.30 | 58.02 | 59.88 | 59.69 | 1.91% | 8,649,713 |
| Aug 18, 2025 | 58.50 | 58.95 | 57.81 | 58.76 | 58.57 | 0.39% | 8,485,493 |
| Aug 15, 2025 | 58.00 | 59.33 | 57.88 | 58.53 | 58.34 | 1.18% | 8,929,206 |
| Aug 14, 2025 | 57.80 | 58.69 | 57.20 | 57.85 | 57.66 | 0.36% | 10,214,707 |
| Aug 13, 2025 | 57.86 | 58.05 | 56.71 | 57.64 | 57.46 | -0.24% | 9,180,888 |
| Aug 12, 2025 | 57.53 | 58.37 | 57.25 | 57.78 | 57.59 | 0.40% | 4,662,216 |
| Aug 11, 2025 | 57.58 | 57.89 | 56.95 | 57.55 | 57.37 | - | 7,298,570 |
| Aug 8, 2025 | 57.95 | 58.36 | 57.30 | 57.55 | 57.37 | -0.09% | 4,675,816 |
| Aug 7, 2025 | 58.39 | 58.39 | 57.28 | 57.60 | 57.42 | -1.32% | 5,222,262 |
| Aug 6, 2025 | 57.99 | 58.98 | 57.70 | 58.37 | 58.18 | 0.78% | 5,822,901 |
| Aug 5, 2025 | 56.90 | 58.15 | 56.42 | 57.92 | 57.73 | 1.69% | 9,937,289 |
| Aug 4, 2025 | 57.21 | 58.29 | 56.26 | 56.96 | 56.78 | 0.44% | 9,606,234 |
| Aug 1, 2025 | 56.42 | 57.00 | 56.10 | 56.71 | 56.53 | 0.51% | 7,185,444 |
| Jul 31, 2025 | 56.91 | 57.90 | 56.17 | 56.42 | 56.24 | -0.84% | 14,447,916 |
| Jul 30, 2025 | 54.75 | 57.64 | 54.51 | 56.90 | 56.72 | 3.76% | 18,324,660 |
| Jul 29, 2025 | 55.19 | 55.76 | 53.85 | 54.84 | 54.66 | -0.63% | 17,198,867 |
| Jul 28, 2025 | 55.32 | 55.77 | 54.83 | 55.19 | 55.01 | -0.83% | 9,673,080 |
| Jul 25, 2025 | 55.21 | 56.13 | 55.06 | 55.65 | 55.47 | 0.54% | 9,963,736 |
| Jul 24, 2025 | 57.21 | 57.32 | 55.00 | 55.35 | 55.17 | -3.25% | 13,877,654 |
| Jul 23, 2025 | 58.24 | 58.50 | 57.05 | 57.21 | 57.03 | -1.12% | 5,846,690 |
| Jul 22, 2025 | 56.59 | 58.16 | 56.22 | 57.86 | 57.67 | 2.10% | 7,705,073 |
| Jul 21, 2025 | 56.00 | 57.19 | 55.61 | 56.67 | 56.49 | 0.87% | 6,911,655 |