Guangdong Haid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	53.70	54.20	53.12	53.53	53.53	-0.50%	3,783,943
Dec 15, 2025	53.40	54.36	53.21	53.80	53.80	1.51%	5,729,008
Dec 12, 2025	54.08	54.08	53.00	53.00	53.00	-2.00%	8,890,260
Dec 11, 2025	53.33	54.35	53.18	54.08	54.08	1.41%	7,414,325
Dec 10, 2025	52.88	53.80	52.51	53.33	53.33	0.74%	8,517,520
Dec 9, 2025	54.35	54.54	52.80	52.94	52.94	-3.02%	11,901,522
Dec 8, 2025	55.59	55.61	54.31	54.59	54.59	-1.89%	8,086,004
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