Guangdong Haid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	49.49	49.52	47.81	48.27	48.27	-3.42%	17,034,101
Apr 30, 2026	49.65	51.10	49.41	49.98	49.98	0.34%	11,135,680
Apr 29, 2026	49.08	50.50	48.81	49.81	49.81	1.40%	12,300,910
Apr 28, 2026	46.78	49.34	46.69	49.12	49.12	5.57%	19,980,663
Apr 27, 2026	46.95	47.43	46.26	46.53	46.53	-1.27%	7,294,662
Apr 24, 2026	46.71	47.35	46.50	47.13	47.13	0.62%	4,246,604
Apr 23, 2026	46.97	47.24	46.68	46.84	46.84	-0.45%	4,926,173
Apr 22, 2026	48.29	49.17	46.87	47.05	47.05	-2.83%	13,453,350
Apr 21, 2026	47.86	48.63	47.72	48.42	48.42	1.19%	7,501,969
Apr 20, 2026	48.16	48.30	47.65	47.85	47.85	-0.50%	5,490,752
Apr 17, 2026	49.18	49.23	47.76	48.09	48.09	-2.30%	7,414,510
Apr 16, 2026	49.38	49.78	48.96	49.22	49.22	-0.69%	5,855,014
Apr 15, 2026	48.32	49.80	48.04	49.56	49.56	2.59%	10,424,668
Apr 14, 2026	48.08	48.36	47.35	48.31	48.31	0.48%	10,932,540
Apr 13, 2026	48.28	48.88	47.24	48.08	48.08	-1.27%	11,056,119
Apr 10, 2026	50.15	50.16	48.44	48.70	48.70	-2.60%	17,468,890
Apr 9, 2026	50.52	51.00	49.70	50.00	50.00	-1.79%	9,007,800
Apr 8, 2026	50.50	51.98	50.50	50.91	50.91	1.29%	7,805,357
Apr 7, 2026	52.02	52.02	49.85	50.26	50.26	-3.07%	8,352,697
Apr 3, 2026	52.60	52.88	51.68	51.85	51.85	-2.21%	3,892,700
Apr 2, 2026	50.66	53.68	50.58	53.02	53.02	4.39%	12,143,240
Apr 1, 2026	50.66	51.10	50.05	50.79	50.79	1.97%	5,230,288
Mar 31, 2026	50.86	51.13	49.81	49.81	49.81	-1.66%	5,537,870
Mar 30, 2026	51.66	52.29	50.51	50.65	50.65	-2.71%	6,787,244
Mar 27, 2026	51.40	52.57	51.20	52.06	52.06	0.79%	6,618,299
Mar 26, 2026	52.31	52.78	51.33	51.65	51.65	-1.58%	6,246,954
Mar 25, 2026	52.20	52.80	51.55	52.48	52.48	0.88%	6,258,058
Mar 24, 2026	52.43	52.85	51.40	52.02	52.02	0.12%	7,019,100
Mar 23, 2026	54.40	54.44	51.20	51.96	51.96	-5.30%	15,059,550
Mar 20, 2026	54.88	56.10	54.62	54.87	54.87	-0.13%	6,685,469
Mar 19, 2026	55.32	55.50	54.41	54.94	54.94	-1.03%	7,286,720
Mar 18, 2026	56.25	56.73	55.00	55.51	55.51	-0.59%	7,992,400
Mar 17, 2026	57.74	57.86	55.81	55.84	55.84	-3.29%	8,427,834
Mar 16, 2026	56.75	58.75	56.51	57.74	57.74	2.18%	12,702,130
Mar 13, 2026	56.71	57.30	56.18	56.51	56.51	0.02%	7,637,725
Mar 12, 2026	55.08	56.76	54.06	56.50	56.50	2.65%	11,164,640
Mar 11, 2026	54.23	55.45	53.61	55.04	55.04	1.33%	6,611,546
Mar 10, 2026	54.31	54.97	53.83	54.32	54.32	-0.82%	6,101,685
Mar 9, 2026	55.70	56.30	54.38	54.77	54.77	-1.32%	11,220,910
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