Guangdong Haid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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