Guangdong Haid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	55.27	56.27	55.13	55.64	55.64	0.43%	4,995,985
Dec 4, 2025	54.76	55.66	54.57	55.40	55.40	1.13%	6,645,839
Dec 3, 2025	54.23	55.27	54.23	54.78	54.78	0.48%	5,364,596
Dec 2, 2025	55.02	55.30	54.14	54.52	54.52	-1.27%	13,668,130
Dec 1, 2025	55.80	56.05	54.40	55.22	55.22	-1.04%	11,863,870
Nov 28, 2025	55.70	55.80	55.03	55.80	55.80	0.18%	7,232,775
Nov 27, 2025	56.06	56.85	55.61	55.70	55.70	-0.75%	6,128,158
Nov 26, 2025	55.68	57.09	55.60	56.12	56.12	0.68%	9,611,175
Nov 25, 2025	57.84	57.99	55.07	55.74	55.74	-3.41%	16,474,033
Nov 24, 2025	59.97	60.40	57.71	57.71	57.71	-2.85%	7,575,013
Nov 21, 2025	58.25	59.72	58.25	59.40	59.40	1.45%	6,269,070
Nov 20, 2025	58.64	59.22	57.78	58.55	58.55	0.02%	3,626,631
Nov 19, 2025	57.71	58.88	57.58	58.54	58.54	1.46%	3,464,760
Nov 18, 2025	58.01	58.89	57.57	57.70	57.70	-1.15%	3,137,807
Nov 17, 2025	59.00	59.10	57.86	58.37	58.37	-0.65%	3,069,718
Nov 14, 2025	58.75	59.35	58.25	58.75	58.75	-0.12%	3,164,894
Nov 13, 2025	59.11	59.44	58.19	58.82	58.82	-0.84%	4,567,538
Nov 12, 2025	59.45	60.16	58.77	59.32	59.32	-0.13%	5,054,149
Nov 11, 2025	60.66	60.66	58.90	59.40	59.40	-0.83%	5,116,041
Nov 10, 2025	57.79	60.20	57.51	59.90	59.90	3.63%	8,564,263
Nov 7, 2025	58.80	59.25	57.71	57.80	57.80	-1.90%	4,552,319
Nov 6, 2025	57.87	59.45	57.87	58.92	58.92	1.99%	8,597,857
Nov 5, 2025	57.48	58.70	57.01	57.77	57.77	0.23%	5,119,009
Nov 4, 2025	58.49	58.80	57.48	57.64	57.64	-1.50%	3,901,094
Nov 3, 2025	58.00	58.96	57.50	58.52	58.52	0.22%	6,986,023
Oct 31, 2025	57.99	59.13	57.33	58.39	58.39	0.62%	6,832,126
Oct 30, 2025	57.49	58.90	56.60	58.03	58.03	1.13%	10,364,190
Oct 29, 2025	57.02	58.10	57.02	57.38	57.38	1.22%	8,524,866
Oct 28, 2025	58.02	58.02	56.24	56.69	56.69	-2.56%	10,638,610
Oct 27, 2025	57.60	58.97	57.25	58.18	58.18	0.97%	7,894,911
Oct 24, 2025	57.83	58.08	56.78	57.62	57.62	-0.03%	6,122,032
Oct 23, 2025	57.17	58.05	56.91	57.64	57.64	0.75%	5,325,660
Oct 22, 2025	59.66	59.66	56.80	57.21	57.21	-3.07%	8,362,146
Oct 21, 2025	57.45	59.15	57.11	59.02	59.02	2.80%	11,513,960
Oct 20, 2025	60.34	60.45	57.25	57.41	57.41	-6.02%	20,138,070
Oct 17, 2025	60.40	61.35	59.39	61.09	61.09	0.63%	5,591,950
Oct 16, 2025	61.87	62.35	60.51	60.71	60.71	-1.89%	6,452,938
Oct 15, 2025	61.18	61.93	60.75	61.88	61.88	0.86%	6,041,116
Oct 14, 2025	61.70	62.36	60.92	61.35	61.35	-0.57%	6,812,463
Oct 13, 2025	62.18	63.00	61.22	61.70	61.70	-1.91%	7,558,179
Oct 10, 2025	62.90	64.17	62.50	62.90	62.90	-0.16%	6,666,292
Oct 9, 2025	63.66	63.94	61.06	63.00	63.00	-1.21%	10,071,360
Sep 30, 2025	63.32	64.24	62.61	63.77	63.77	0.50%	4,018,911
Sep 29, 2025	63.39	63.90	62.44	63.45	63.45	0.08%	7,146,062
Sep 26, 2025	62.08	64.07	61.56	63.40	63.40	2.26%	8,787,733
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