Guangdong Haid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	45.85	46.68	45.60	46.30	46.30	1.11%	6,925,404
Aug 21, 2026	46.30	47.00	45.73	45.79	45.79	-1.31%	7,877,698
Aug 20, 2026	45.76	46.50	45.10	46.40	46.40	2.50%	7,411,443
Aug 19, 2026	46.01	46.50	45.18	45.27	45.27	-1.61%	8,023,682
Aug 18, 2026	45.11	46.13	44.95	46.01	46.01	2.11%	9,428,807
Aug 17, 2026	44.78	45.33	44.18	45.06	45.06	0.27%	5,236,665
Aug 14, 2026	45.39	45.54	44.83	44.94	44.94	-1.23%	4,690,943
Aug 13, 2026	45.62	45.68	44.90	45.50	45.50	-0.50%	8,518,197
Aug 12, 2026	46.27	46.43	45.36	45.73	45.73	-1.34%	12,350,940
Aug 11, 2026	46.50	46.94	45.73	46.35	46.35	-0.52%	10,444,885
Aug 10, 2026	45.63	47.12	45.48	46.59	46.59	1.48%	13,501,231
Aug 7, 2026	47.26	47.36	45.58	45.91	45.91	-3.51%	17,429,836
Aug 6, 2026	47.17	47.74	46.80	47.58	47.58	1.26%	9,099,317
Aug 5, 2026	47.66	47.70	46.80	46.99	46.99	-1.28%	11,794,517
Aug 4, 2026	49.02	49.24	47.40	47.60	47.60	-2.90%	8,287,383
Aug 3, 2026	48.96	50.25	48.96	49.02	49.02	-0.89%	8,784,549
Jul 31, 2026	48.76	49.58	47.70	49.46	49.46	0.43%	12,805,860
Jul 30, 2026	47.67	49.68	47.67	49.25	49.25	2.22%	8,576,153
Jul 29, 2026	48.20	49.55	47.92	48.18	48.18	0.27%	9,397,146
Jul 28, 2026	47.85	48.35	47.48	48.05	48.05	0.48%	8,065,954
Jul 27, 2026	48.20	48.55	47.20	47.82	47.82	-0.91%	10,749,776
Jul 24, 2026	48.21	49.19	47.80	48.26	48.26	-0.88%	7,646,266
Jul 23, 2026	48.04	49.20	47.42	48.69	48.69	0.39%	7,295,674
Jul 22, 2026	48.68	48.79	47.51	48.50	48.50	-0.49%	8,279,779
Jul 21, 2026	48.38	50.13	48.02	48.74	48.74	-	21,350,330
Jul 20, 2026	47.50	49.24	47.11	48.74	48.74	1.69%	12,817,555
Jul 17, 2026	47.85	48.78	47.20	47.93	47.93	0.02%	15,619,938
Jul 16, 2026	46.34	48.65	46.24	47.92	47.92	3.03%	15,728,873
Jul 15, 2026	44.74	46.85	44.45	46.51	46.51	3.61%	10,927,160
Jul 14, 2026	44.50	45.08	44.02	44.89	44.89	0.47%	11,110,580
Jul 13, 2026	44.90	45.74	44.16	44.68	44.68	-0.51%	7,388,853
Jul 10, 2026	44.50	45.52	43.85	44.91	44.91	0.70%	8,617,060
Jul 9, 2026	45.38	45.77	44.35	44.60	44.60	-2.19%	8,995,289
Jul 8, 2026	46.81	47.00	45.05	45.60	45.60	-3.29%	8,838,994
Jul 7, 2026	46.64	47.68	46.18	47.15	47.15	-0.02%	8,576,280
Jul 6, 2026	45.20	47.42	45.11	47.16	47.16	3.90%	14,555,659
Jul 3, 2026	45.93	46.46	44.71	45.39	45.39	-1.18%	10,080,649
Jul 2, 2026	45.00	46.41	44.70	45.93	45.93	-0.13%	12,540,674
Jul 1, 2026	44.81	46.77	44.60	45.99	45.99	3.09%	11,761,271
Jun 30, 2026	44.50	44.90	43.80	44.61	44.61	0.72%	10,848,344
Jun 29, 2026	43.22	45.14	42.01	44.29	44.29	1.68%	12,162,290
Jun 26, 2026	43.10	44.49	42.60	43.56	43.56	1.33%	9,862,526
Jun 25, 2026	41.00	43.11	41.00	42.99	42.99	3.84%	12,751,040
Jun 24, 2026	42.40	42.70	41.00	41.40	41.40	-2.36%	8,325,272
Jun 23, 2026	41.69	42.71	41.46	42.40	42.40	1.70%	11,751,372
Jun 22, 2026	41.08	42.15	40.46	41.69	41.69	1.19%	10,917,010
Jun 18, 2026	41.58	41.87	41.20	41.20	41.20	-0.91%	10,911,970
Jun 17, 2026	41.50	42.15	40.90	41.58	41.58	0.43%	8,676,640
Jun 16, 2026	44.11	44.33	42.26	42.50	41.40	-4.24%	15,188,800
Jun 15, 2026	45.28	45.40	44.07	44.38	43.23	-2.78%	9,891,698