Guangdong Haid Group Co., Limited (SHE:002311)
China · Delayed Price · Currency is CNY 61.13
+0.74 (1.23%)
Sep 5, 2025, 3:04 PM CST
Guangdong Haid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 60.44 | 61.22 | 60.20 | 61.13 | 61.13 | 1.23% | 4,178,277 |
| Sep 4, 2025 | 60.02 | 60.80 | 59.27 | 60.39 | 60.39 | 0.65% | 7,187,278 |
| Sep 3, 2025 | 61.28 | 61.53 | 59.81 | 60.00 | 60.00 | -2.07% | 4,450,775 |
| Sep 2, 2025 | 60.80 | 61.89 | 60.73 | 61.27 | 61.27 | 0.82% | 5,587,161 |
| Sep 1, 2025 | 61.89 | 62.15 | 60.40 | 60.77 | 60.77 | -1.19% | 6,255,741 |
| Aug 29, 2025 | 60.07 | 62.37 | 60.07 | 61.50 | 61.50 | 2.47% | 8,223,673 |
| Aug 28, 2025 | 60.90 | 61.20 | 59.05 | 60.02 | 60.02 | -1.61% | 9,362,333 |
| Aug 27, 2025 | 62.00 | 62.65 | 60.90 | 61.00 | 61.00 | -2.13% | 5,507,200 |
| Aug 26, 2025 | 61.92 | 63.28 | 61.68 | 62.33 | 62.33 | 0.23% | 6,897,375 |
| Aug 25, 2025 | 61.11 | 62.63 | 60.09 | 62.19 | 62.19 | 1.77% | 11,678,073 |
| Aug 22, 2025 | 60.99 | 61.55 | 60.30 | 61.11 | 61.11 | 1.48% | 8,431,236 |
| Aug 21, 2025 | 60.01 | 60.66 | 59.31 | 60.22 | 60.22 | 0.87% | 6,119,236 |
| Aug 20, 2025 | 59.76 | 60.56 | 59.00 | 59.70 | 59.70 | -0.30% | 7,043,626 |
| Aug 19, 2025 | 58.61 | 60.30 | 58.02 | 59.88 | 59.88 | 1.91% | 8,713,813 |
| Aug 18, 2025 | 58.50 | 58.95 | 57.81 | 58.76 | 58.76 | 0.39% | 8,485,493 |
| Aug 15, 2025 | 58.00 | 59.33 | 57.88 | 58.53 | 58.53 | 1.18% | 8,976,106 |
| Aug 14, 2025 | 57.80 | 58.69 | 57.20 | 57.85 | 57.85 | 0.36% | 10,251,007 |
| Aug 13, 2025 | 57.86 | 58.05 | 56.71 | 57.64 | 57.64 | -0.24% | 9,227,788 |
| Aug 12, 2025 | 57.53 | 58.37 | 57.25 | 57.78 | 57.78 | 0.40% | 4,681,716 |
| Aug 11, 2025 | 57.58 | 57.89 | 56.95 | 57.55 | 57.55 | - | 7,390,470 |
| Aug 8, 2025 | 57.95 | 58.36 | 57.30 | 57.55 | 57.55 | -0.09% | 4,675,816 |
| Aug 7, 2025 | 58.39 | 58.39 | 57.28 | 57.60 | 57.60 | -1.32% | 5,257,962 |
| Aug 6, 2025 | 57.99 | 58.98 | 57.70 | 58.37 | 58.37 | 0.78% | 5,859,601 |
| Aug 5, 2025 | 56.90 | 58.15 | 56.42 | 57.92 | 57.92 | 1.69% | 9,999,589 |
| Aug 4, 2025 | 57.21 | 58.29 | 56.26 | 56.96 | 56.96 | 0.44% | 9,606,234 |
| Aug 1, 2025 | 56.42 | 57.00 | 56.10 | 56.71 | 56.71 | 0.51% | 7,272,844 |
| Jul 31, 2025 | 56.91 | 57.90 | 56.17 | 56.42 | 56.42 | -0.84% | 14,526,416 |
| Jul 30, 2025 | 54.75 | 57.64 | 54.51 | 56.90 | 56.90 | 3.76% | 18,408,360 |
| Jul 29, 2025 | 55.19 | 55.76 | 53.85 | 54.84 | 54.84 | -0.63% | 17,251,169 |
| Jul 28, 2025 | 55.32 | 55.77 | 54.83 | 55.19 | 55.19 | -0.83% | 9,673,080 |
| Jul 25, 2025 | 55.21 | 56.13 | 55.06 | 55.65 | 55.65 | 0.54% | 10,033,436 |
| Jul 24, 2025 | 57.21 | 57.32 | 55.00 | 55.35 | 55.35 | -3.25% | 13,968,254 |
| Jul 23, 2025 | 58.24 | 58.50 | 57.05 | 57.21 | 57.21 | -1.12% | 5,896,190 |
| Jul 22, 2025 | 56.59 | 58.16 | 56.22 | 57.86 | 57.86 | 2.10% | 7,763,857 |
| Jul 21, 2025 | 56.00 | 57.19 | 55.61 | 56.67 | 56.67 | 0.87% | 6,911,655 |
| Jul 18, 2025 | 56.59 | 56.72 | 56.01 | 56.18 | 56.18 | -0.72% | 7,528,517 |
| Jul 17, 2025 | 55.91 | 57.02 | 55.91 | 56.59 | 56.59 | 0.87% | 7,191,408 |
| Jul 16, 2025 | 55.40 | 56.33 | 55.23 | 56.10 | 56.10 | 1.15% | 6,306,170 |
| Jul 15, 2025 | 55.55 | 56.02 | 55.08 | 55.46 | 55.46 | -0.41% | 7,386,932 |
| Jul 14, 2025 | 56.32 | 56.32 | 55.21 | 55.69 | 55.69 | -1.22% | 7,633,038 |
| Jul 11, 2025 | 55.85 | 56.70 | 55.55 | 56.38 | 56.38 | 0.64% | 11,108,939 |
| Jul 10, 2025 | 57.20 | 57.20 | 55.84 | 56.02 | 56.02 | -2.06% | 14,756,977 |
| Jul 9, 2025 | 59.28 | 59.35 | 55.66 | 57.20 | 57.20 | -2.82% | 22,779,239 |
| Jul 8, 2025 | 58.91 | 59.76 | 58.62 | 58.86 | 58.86 | -0.36% | 5,583,532 |
| Jul 7, 2025 | 60.01 | 60.06 | 58.88 | 59.07 | 59.07 | -1.84% | 4,800,866 |
| Jul 4, 2025 | 59.71 | 60.26 | 58.72 | 60.18 | 60.18 | 0.48% | 4,808,076 |
| Jul 3, 2025 | 59.67 | 60.26 | 59.36 | 59.89 | 59.89 | 0.05% | 2,836,450 |
| Jul 2, 2025 | 60.07 | 61.14 | 59.34 | 59.86 | 59.86 | -0.32% | 5,959,802 |
| Jul 1, 2025 | 58.56 | 60.77 | 58.36 | 60.05 | 60.05 | 2.49% | 7,301,862 |
| Jun 30, 2025 | 57.96 | 58.96 | 57.50 | 58.59 | 58.59 | 0.76% | 6,360,514 |