Guangdong Haid Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	48.76	49.58	47.70	49.46	49.46	0.43%	12,805,860
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%	9,397,146
Jul 28, 2026	47.85	48.35	47.48	48.05	48.05	0.48%	8,065,954
Jul 27, 2026	48.20	48.55	47.20	47.82	47.82	-0.91%	10,749,776
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%	12,817,555
Jul 17, 2026	47.85	48.78	47.20	47.93	47.93	0.02%	15,619,938
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%	10,927,160
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
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