Guangdong Haid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	45.93	45.93	44.55	45.32	-	-0.61%	4,524,285
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
Jun 12, 2026	44.80	46.15	43.72	45.65	44.47	1.67%	14,136,440
Jun 11, 2026	43.73	45.39	43.70	44.90	43.74	1.93%	10,331,620
Jun 10, 2026	43.69	44.65	43.68	44.05	42.91	-0.34%	8,558,115
Jun 9, 2026	43.75	44.85	43.55	44.20	43.06	0.16%	7,538,992
Jun 8, 2026	43.55	45.60	43.55	44.13	42.99	0.09%	9,041,161
Jun 5, 2026	44.42	45.10	43.95	44.09	42.95	-1.08%	7,487,488
Jun 4, 2026	46.10	46.38	44.45	44.57	43.42	-3.67%	12,136,680
Jun 3, 2026	46.91	47.10	45.58	46.27	45.07	-1.97%	6,447,459
Jun 2, 2026	48.40	48.50	46.30	47.20	45.98	-2.80%	10,823,740
Jun 1, 2026	46.85	48.85	46.85	48.56	47.30	3.69%	15,883,010
May 29, 2026	46.07	47.87	45.72	46.83	45.62	1.54%	16,148,010
May 28, 2026	46.30	47.61	46.03	46.12	44.93	-0.67%	9,075,887
May 27, 2026	47.12	47.20	46.14	46.43	45.23	-1.42%	6,891,645
May 26, 2026	44.80	47.48	44.70	47.10	45.88	4.50%	14,117,120
May 25, 2026	46.00	46.00	44.83	45.07	43.90	-1.34%	7,664,967
May 22, 2026	45.46	46.32	44.58	45.68	44.50	1.22%	12,348,570
May 21, 2026	45.47	46.55	45.06	45.13	43.96	0.09%	9,735,455
May 20, 2026	45.58	47.17	45.06	45.09	43.92	-1.55%	9,596,134
May 19, 2026	46.15	47.03	45.40	45.80	44.61	-1.23%	9,245,191
May 18, 2026	47.50	47.74	46.08	46.37	45.17	-2.58%	9,755,233
May 15, 2026	47.17	48.25	46.22	47.60	46.37	-0.04%	12,603,670
May 14, 2026	46.50	48.44	46.50	47.62	46.39	4.38%	26,186,600
May 13, 2026	46.03	46.05	44.90	45.62	44.44	-0.63%	15,725,350
May 12, 2026	46.30	46.30	45.25	45.91	44.72	-1.08%	13,793,170
May 11, 2026	46.82	47.38	45.85	46.41	45.21	-0.19%	17,648,610
May 8, 2026	47.40	47.55	46.13	46.50	45.30	-1.90%	12,520,550
May 7, 2026	48.21	48.50	47.16	47.40	46.17	-1.80%	11,373,790
May 6, 2026	49.49	49.52	47.81	48.27	47.02	-3.42%	17,034,100
Apr 30, 2026	49.65	51.10	49.41	49.98	48.69	0.34%	11,135,680
Apr 29, 2026	49.08	50.50	48.81	49.81	48.52	1.40%	12,300,910
Apr 28, 2026	46.78	49.34	46.69	49.12	47.85	5.57%	19,980,660
Apr 27, 2026	46.95	47.43	46.26	46.53	45.33	-1.27%	7,294,662