Guangdong Haid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	42.50	42.94	42.33	42.61	-	-0.33%	6,491,905
Sep 11, 2026	42.81	43.14	42.43	42.75	42.75	-0.81%	6,526,950
Sep 10, 2026	43.64	43.99	42.83	43.10	43.10	-2.25%	8,109,447
Sep 9, 2026	44.13	44.76	43.83	44.09	44.09	-0.77%	6,843,248
Sep 8, 2026	44.15	44.69	43.80	44.43	44.43	0.29%	7,870,647
Sep 7, 2026	44.15	44.47	43.01	44.30	44.30	-0.72%	14,311,706
Sep 4, 2026	44.09	45.60	43.89	44.62	44.62	1.20%	14,949,635
Sep 3, 2026	46.17	46.21	44.02	44.09	44.09	-4.77%	11,812,515
Sep 2, 2026	46.61	47.37	46.20	46.30	46.30	-0.67%	6,819,774
Sep 1, 2026	46.00	47.50	45.99	46.61	46.61	0.82%	9,588,029
Aug 31, 2026	46.24	47.12	45.81	46.23	46.23	-0.02%	9,644,316
Aug 28, 2026	45.42	46.31	45.05	46.24	46.24	1.85%	6,916,501
Aug 27, 2026	44.69	45.95	44.36	45.40	45.40	1.63%	8,631,316
Aug 26, 2026	45.00	45.88	44.61	44.67	44.67	-0.73%	7,635,187
Aug 25, 2026	45.28	45.80	43.61	45.00	45.00	-2.81%	16,761,351
Aug 24, 2026	45.85	46.68	45.60	46.30	46.30	1.11%	6,924,904
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%	7,410,743
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%	9,428,007
Aug 17, 2026	44.78	45.33	44.18	45.06	45.06	0.27%	5,236,165
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%	12,805,864
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%	9,396,846
Jul 28, 2026	47.85	48.35	47.48	48.05	48.05	0.48%	8,065,254
Jul 27, 2026	48.20	48.55	47.20	47.82	47.82	-0.91%	10,747,176
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%	12,816,955
Jul 17, 2026	47.85	48.78	47.20	47.93	47.93	0.02%	15,619,538
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%	10,927,164
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