Guangdong Haid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.92	55.68	52.72	55.50	55.50	4.84%	10,212,700
Mar 5, 2026	54.29	54.44	52.66	52.94	52.94	-2.50%	8,002,081
Mar 4, 2026	53.91	54.50	53.26	54.30	54.30	0.46%	8,265,081
Mar 3, 2026	53.92	55.08	53.61	54.05	54.05	-0.30%	10,690,950
Mar 2, 2026	54.07	55.34	53.77	54.21	54.21	-1.09%	8,240,045
Feb 27, 2026	53.49	55.38	53.40	54.81	54.81	2.30%	5,648,152
Feb 26, 2026	54.31	54.64	53.35	53.58	53.58	-1.43%	6,153,721
Feb 25, 2026	53.10	54.70	52.99	54.36	54.36	2.20%	6,331,597
Feb 24, 2026	53.41	53.88	52.61	53.19	53.19	-0.17%	6,311,102
Feb 13, 2026	53.90	54.40	53.03	53.28	53.28	-1.24%	7,279,011
Feb 12, 2026	54.40	54.68	53.86	53.95	53.95	-0.99%	4,249,873
Feb 11, 2026	53.88	54.70	53.40	54.49	54.49	0.96%	6,097,073
Feb 10, 2026	53.80	54.33	53.31	53.97	53.97	0.32%	5,294,486
Feb 9, 2026	53.50	54.50	53.06	53.80	53.80	0.75%	10,830,250
Feb 6, 2026	54.39	54.75	53.40	53.40	53.40	-1.93%	7,934,394
Feb 5, 2026	53.66	55.05	53.43	54.45	54.45	1.45%	13,865,170
Feb 4, 2026	51.65	53.98	51.30	53.67	53.67	4.15%	14,977,142
Feb 3, 2026	51.15	51.60	50.38	51.53	51.53	0.62%	6,751,192
Feb 2, 2026	51.55	52.95	51.10	51.21	51.21	-0.58%	8,945,749
Jan 30, 2026	51.64	52.88	51.40	51.51	51.51	-0.75%	9,928,907
Jan 29, 2026	50.21	51.90	50.00	51.90	51.90	3.37%	14,142,200
Jan 28, 2026	50.52	50.86	49.20	50.21	50.21	-0.77%	16,976,940
Jan 27, 2026	51.86	52.25	50.60	50.60	50.60	-2.54%	8,894,824
Jan 26, 2026	51.28	52.19	50.48	51.92	51.92	1.74%	12,768,480
Jan 23, 2026	51.47	51.78	50.99	51.03	51.03	-0.80%	11,779,180
Jan 22, 2026	51.73	52.80	51.38	51.44	51.44	-0.58%	10,119,229
Jan 21, 2026	52.35	52.42	51.63	51.74	51.74	-1.17%	11,245,050
Jan 20, 2026	53.00	53.59	52.23	52.35	52.35	-1.36%	8,815,790
Jan 19, 2026	53.10	53.37	52.60	53.07	53.07	0.13%	9,483,220
Jan 16, 2026	53.74	54.19	52.91	53.00	53.00	-1.17%	8,004,747
Jan 15, 2026	53.04	54.40	53.04	53.63	53.63	1.15%	8,425,916
Jan 14, 2026	52.71	53.63	52.58	53.02	53.02	0.49%	8,381,857
Jan 13, 2026	52.99	53.56	52.61	52.76	52.76	-0.42%	6,759,458
Jan 12, 2026	53.41	53.68	52.52	52.98	52.98	-0.99%	7,952,786
Jan 9, 2026	52.89	53.68	52.44	53.51	53.51	0.98%	9,484,240
Jan 8, 2026	53.97	54.30	52.68	52.99	52.99	-1.91%	9,466,368
Jan 7, 2026	54.99	55.00	53.69	54.02	54.02	-1.60%	10,341,257
Jan 6, 2026	54.80	55.10	54.35	54.90	54.90	-	8,887,600
Jan 5, 2026	55.27	55.50	54.51	54.90	54.90	-0.87%	7,914,367
Dec 31, 2025	56.30	56.94	54.94	55.38	55.38	-1.63%	6,084,150
Dec 30, 2025	54.99	56.65	54.57	56.30	56.30	2.38%	9,501,985
Dec 29, 2025	54.25	55.50	54.17	54.99	54.99	1.44%	7,199,194
Dec 26, 2025	54.57	54.79	53.91	54.21	54.21	-0.81%	7,800,137
Dec 25, 2025	52.23	55.10	52.22	54.65	54.65	4.13%	11,786,850
Dec 24, 2025	53.59	54.09	52.22	52.48	52.48	-2.63%	9,744,394
Dec 23, 2025	53.48	54.10	53.45	53.90	53.90	0.84%	4,819,649
Dec 22, 2025	53.29	53.57	52.58	53.45	53.45	-0.21%	5,419,084
Dec 19, 2025	53.56	53.73	52.91	53.56	53.56	-	5,673,156
Dec 18, 2025	53.78	54.09	53.21	53.56	53.56	-0.50%	3,325,781
Dec 17, 2025	53.85	54.05	53.03	53.83	53.83	0.56%	4,132,100