Guangdong Haid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	44.80	44.80	41.24	41.44	-	-0.34%	6,883,770
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
Apr 24, 2026	46.71	47.35	46.50	47.13	45.91	0.62%	4,246,604
Apr 23, 2026	46.97	47.24	46.68	46.84	45.63	-0.45%	4,926,173
Apr 22, 2026	48.29	49.17	46.87	47.05	45.83	-2.83%	13,453,350
Apr 21, 2026	47.86	48.63	47.72	48.42	47.17	1.19%	7,501,969
Apr 20, 2026	48.16	48.30	47.65	47.85	46.61	-0.50%	5,490,752
Apr 17, 2026	49.18	49.23	47.76	48.09	46.85	-2.30%	7,414,510
Apr 16, 2026	49.38	49.78	48.96	49.22	47.95	-0.69%	5,855,014
Apr 15, 2026	48.32	49.80	48.04	49.56	48.28	2.59%	10,424,660
Apr 14, 2026	48.08	48.36	47.35	48.31	47.06	0.48%	10,932,540
Apr 13, 2026	48.28	48.88	47.24	48.08	46.84	-1.27%	11,056,110
Apr 10, 2026	50.15	50.16	48.44	48.70	47.44	-2.60%	17,468,890
Apr 9, 2026	50.52	51.00	49.70	50.00	48.71	-1.79%	9,007,800
Apr 8, 2026	50.50	51.98	50.50	50.91	49.59	1.29%	7,805,357
Apr 7, 2026	52.02	52.02	49.85	50.26	48.96	-3.07%	8,352,697