Guangdong Haid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	41.30	42.20	41.06	42.00	42.00	1.94%	7,603,398
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
Aug 11, 2026	46.50	46.94	45.73	46.35	46.19	-0.52%	10,444,885
Aug 10, 2026	45.63	47.12	45.48	46.59	46.42	1.48%	13,501,231
Aug 7, 2026	47.26	47.36	45.58	45.91	45.75	-3.51%	17,429,836
Aug 6, 2026	47.17	47.74	46.80	47.58	47.41	1.26%	9,099,317
Aug 5, 2026	47.66	47.70	46.80	46.99	46.82	-1.28%	11,794,517
Aug 4, 2026	49.02	49.24	47.40	47.60	47.43	-2.90%	8,287,383
Aug 3, 2026	48.96	50.25	48.96	49.02	48.85	-0.89%	8,784,549
Jul 31, 2026	48.76	49.58	47.70	49.46	49.28	0.43%	12,805,864
Jul 30, 2026	47.67	49.68	47.67	49.25	49.08	2.22%	8,576,153
Jul 29, 2026	48.20	49.55	47.92	48.18	48.01	0.27%	9,396,846
Jul 28, 2026	47.85	48.35	47.48	48.05	47.88	0.48%	8,065,254
Jul 27, 2026	48.20	48.55	47.20	47.82	47.65	-0.91%	10,747,176
Jul 24, 2026	48.21	49.19	47.80	48.26	48.09	-0.88%	7,646,266
Jul 23, 2026	48.04	49.20	47.42	48.69	48.52	0.39%	7,295,674
Jul 22, 2026	48.68	48.79	47.51	48.50	48.33	-0.49%	8,279,779