Guangdong Haid Group Co., Limited (SHE:002311)
China · Delayed Price · Currency is CNY 57.80
-1.12 (-1.90%)
Nov 7, 2025, 3:04 PM CST
Guangdong Haid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,148,809 |
| 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% | 7,005,939 |
| Oct 30, 2025 | 57.49 | 58.90 | 56.60 | 58.03 | 58.03 | 1.13% | 10,405,094 |
| Oct 29, 2025 | 57.02 | 58.10 | 57.02 | 57.38 | 57.38 | 1.22% | 8,547,866 |
| Oct 28, 2025 | 58.02 | 58.02 | 56.24 | 56.69 | 56.69 | -2.56% | 10,638,618 |
| 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% | 6,180,932 |
| Oct 23, 2025 | 57.17 | 58.05 | 56.91 | 57.64 | 57.64 | 0.75% | 5,350,660 |
| 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% | 11,513,963 |
| Oct 20, 2025 | 60.34 | 60.45 | 57.25 | 57.41 | 57.41 | -6.02% | 20,212,000 |
| Oct 17, 2025 | 60.40 | 61.35 | 59.39 | 61.09 | 61.09 | 0.63% | 5,649,250 |
| Oct 16, 2025 | 61.87 | 62.35 | 60.51 | 60.71 | 60.71 | -1.89% | 6,492,338 |
| 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% | 6,692,392 |
| 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% | 8,869,433 |
| 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 |
| Sep 18, 2025 | 64.40 | 64.80 | 62.62 | 63.09 | 62.89 | -2.03% | 6,821,278 |
| Sep 17, 2025 | 66.29 | 66.99 | 63.66 | 64.40 | 64.19 | -3.01% | 11,164,750 |
| Sep 16, 2025 | 67.06 | 68.48 | 64.82 | 66.40 | 66.19 | -1.41% | 8,707,018 |
| Sep 15, 2025 | 64.56 | 68.00 | 64.53 | 67.35 | 67.13 | 3.62% | 7,972,600 |
| Sep 12, 2025 | 65.39 | 66.27 | 64.61 | 65.00 | 64.79 | -1.14% | 7,219,426 |
| Sep 11, 2025 | 64.38 | 66.16 | 64.38 | 65.75 | 65.54 | 2.30% | 7,302,116 |
| Sep 10, 2025 | 64.06 | 64.98 | 63.39 | 64.27 | 64.06 | 0.06% | 4,829,167 |
| Sep 9, 2025 | 62.83 | 65.65 | 62.67 | 64.23 | 64.02 | 2.44% | 14,213,878 |
| Sep 8, 2025 | 61.26 | 63.00 | 60.88 | 62.70 | 62.50 | 2.57% | 6,912,481 |
| Sep 5, 2025 | 60.44 | 61.22 | 60.20 | 61.13 | 60.93 | 1.23% | 4,178,277 |
| Sep 4, 2025 | 60.02 | 60.80 | 59.27 | 60.39 | 60.20 | 0.65% | 7,187,278 |
| Sep 3, 2025 | 61.28 | 61.53 | 59.81 | 60.00 | 59.81 | -2.07% | 4,422,075 |
| Sep 2, 2025 | 60.80 | 61.89 | 60.73 | 61.27 | 61.07 | 0.82% | 5,587,161 |
| Sep 1, 2025 | 61.89 | 62.15 | 60.40 | 60.77 | 60.57 | -1.19% | 6,217,341 |
| Aug 29, 2025 | 60.07 | 62.37 | 60.07 | 61.50 | 61.30 | 2.47% | 7,392,752 |
| Aug 28, 2025 | 60.90 | 61.20 | 59.05 | 60.02 | 59.83 | -1.61% | 9,275,205 |
| Aug 27, 2025 | 62.00 | 62.65 | 60.90 | 61.00 | 60.80 | -2.13% | 5,479,400 |
| Aug 26, 2025 | 61.92 | 63.28 | 61.68 | 62.33 | 62.13 | 0.23% | 6,736,775 |
| Aug 25, 2025 | 61.11 | 62.63 | 60.09 | 62.19 | 61.99 | 1.77% | 11,626,073 |
| Aug 22, 2025 | 60.99 | 61.55 | 60.30 | 61.11 | 60.91 | 1.48% | 8,408,836 |