Guangdong Haid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	41.60	45.49	41.60	44.62	44.62	-0.45%	6,569,034
Oct 27, 2026	43.26	45.50	42.88	44.82	44.82	6.13%	21,827,263
Oct 26, 2026	41.68	42.63	41.56	42.23	42.23	1.03%	7,223,753
Oct 23, 2026	41.60	42.38	40.84	41.80	41.80	0.07%	10,606,081
Oct 22, 2026	42.43	42.96	41.61	41.77	41.77	-1.95%	8,617,100
Oct 21, 2026	43.03	43.96	42.48	42.60	42.60	-1.34%	6,997,522
Oct 20, 2026	43.67	44.14	43.01	43.18	43.18	-0.74%	4,666,712
Oct 19, 2026	42.89	43.80	42.78	43.50	43.50	1.05%	7,684,565
Oct 16, 2026	43.39	43.94	42.70	43.05	43.05	-0.92%	5,519,485
Oct 15, 2026	43.15	43.88	42.42	43.45	43.45	0.18%	8,010,446
Oct 14, 2026	43.19	43.98	43.08	43.37	43.37	0.16%	5,214,326
Oct 13, 2026	43.66	44.66	43.19	43.30	43.30	-2.06%	7,486,880
Oct 12, 2026	42.83	44.39	42.80	44.21	44.21	3.22%	9,392,592
Oct 9, 2026	41.99	43.10	41.77	42.83	42.83	2.07%	6,939,169
Oct 8, 2026	42.00	42.20	41.45	41.96	41.96	-0.10%	4,503,382
Sep 30, 2026	41.30	42.20	41.06	42.00	42.00	1.94%	7,602,998
Sep 29, 2026	41.36	41.70	40.91	41.20	41.20	-0.43%	6,123,225
Sep 28, 2026	41.00	41.55	40.42	41.38	41.38	0.68%	11,791,933
Sep 24, 2026	41.41	41.59	41.05	41.10	41.10	-0.82%	4,862,610
Sep 23, 2026	42.09	42.09	41.20	41.44	41.44	-1.57%	8,415,870
Sep 22, 2026	42.19	42.28	41.81	42.10	42.10	-0.75%	7,430,439
Sep 21, 2026	41.95	42.47	41.71	42.42	42.42	1.05%	6,023,710
Sep 18, 2026	42.20	42.62	41.92	41.98	41.98	-0.40%	5,653,366
Sep 17, 2026	42.30	42.35	41.88	42.15	42.15	-0.02%	6,360,015
Sep 16, 2026	42.42	42.98	41.98	42.31	42.16	-0.91%	7,667,781
Sep 15, 2026	42.56	43.38	42.20	42.70	42.55	0.21%	8,764,859
Sep 14, 2026	42.50	42.94	42.33	42.61	42.46	-0.33%	6,491,905
Sep 11, 2026	42.81	43.14	42.43	42.75	42.60	-0.81%	6,525,150
Sep 10, 2026	43.64	43.99	42.83	43.10	42.95	-2.25%	8,108,747
Sep 9, 2026	44.13	44.76	43.83	44.09	43.93	-0.77%	6,843,248
Sep 8, 2026	44.15	44.69	43.80	44.43	44.27	0.29%	7,870,647
Sep 7, 2026	44.15	44.47	43.01	44.30	44.14	-0.72%	14,311,706
Sep 4, 2026	44.09	45.60	43.89	44.62	44.46	1.20%	14,949,635
Sep 3, 2026	46.17	46.21	44.02	44.09	43.93	-4.77%	11,812,515
Sep 2, 2026	46.61	47.37	46.20	46.30	46.14	-0.67%	6,819,774
Sep 1, 2026	46.00	47.50	45.99	46.61	46.44	0.82%	9,588,029
Aug 31, 2026	46.24	47.12	45.81	46.23	46.07	-0.02%	9,644,316
Aug 28, 2026	45.42	46.31	45.05	46.24	46.08	1.85%	6,916,501
Aug 27, 2026	44.69	45.95	44.36	45.40	45.24	1.63%	8,631,316
Aug 26, 2026	45.00	45.88	44.61	44.67	44.51	-0.73%	7,635,187
Aug 25, 2026	45.28	45.80	43.61	45.00	44.84	-2.81%	16,761,351
Aug 24, 2026	45.85	46.68	45.60	46.30	46.14	1.11%	6,924,904
Aug 21, 2026	46.30	47.00	45.73	45.79	45.63	-1.31%	7,877,698
Aug 20, 2026	45.76	46.50	45.10	46.40	46.24	2.50%	7,410,743
Aug 19, 2026	46.01	46.50	45.18	45.27	45.11	-1.61%	8,023,682
Aug 18, 2026	45.11	46.13	44.95	46.01	45.85	2.11%	9,428,007
Aug 17, 2026	44.78	45.33	44.18	45.06	44.90	0.27%	5,236,165
Aug 14, 2026	45.39	45.54	44.83	44.94	44.78	-1.23%	4,690,943
Aug 13, 2026	45.62	45.68	44.90	45.50	45.34	-0.50%	8,518,197
Aug 12, 2026	46.27	46.43	45.36	45.73	45.57	-1.34%	12,350,940