Skip to main content
logo
Guangzhou Haige Communications Group Incorporated Company (SHE:002465)
China flag China · Delayed Price · Currency is CNY
17.48
+0.35 (2.04%)
At close: Mar 10, 2026

SHE:002465 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.2417.6717.2317.4817.482.04%120,965,600
Mar 9, 202616.9117.3416.6117.1317.130.35%115,888,500
Mar 6, 202617.0217.4016.8017.0717.07-0.70%99,138,410
Mar 5, 202617.3817.5016.8917.1917.190.47%136,023,800
Mar 4, 202616.3017.6316.2617.1117.111.12%145,423,800
Mar 3, 202618.6218.6216.8616.9216.92-9.66%247,944,000
Mar 2, 202617.9118.9517.4318.7318.736.06%382,372,100
Feb 27, 202617.5417.8017.3517.6617.660.68%107,453,000
Feb 26, 202617.3617.7017.2517.5417.540.40%95,279,650
Feb 25, 202617.0917.5416.9617.4717.472.46%107,244,000
Feb 24, 202616.9117.4316.8417.0517.051.91%112,174,300
Feb 13, 202617.0117.1616.7116.7316.73-2.28%105,333,400
Feb 12, 202617.3017.4317.0717.1217.12-1.27%99,793,260
Feb 11, 202617.7817.9817.2917.3417.34-1.64%134,969,800
Feb 10, 202617.9218.0017.3317.6317.63-1.78%123,649,700
Feb 9, 202617.8018.1717.5417.9517.952.75%156,500,800
Feb 6, 202617.3117.8917.2017.4717.470.46%141,314,273
Feb 5, 202617.3017.8817.2117.3917.39-1.75%113,614,900
Feb 4, 202618.1118.2517.4817.7017.70-0.95%178,548,600
Feb 3, 202617.2017.9017.0017.8717.875.12%202,857,200
Feb 2, 202617.6217.9416.9917.0017.00-2.80%177,876,344
Jan 30, 202617.3617.8017.1317.4917.49-0.11%183,493,500
Jan 29, 202617.1618.1816.8217.5117.511.63%245,745,000
Jan 28, 202617.8517.9917.1117.2317.23-3.31%231,521,700
Jan 27, 202617.6218.0517.2717.8217.821.19%277,097,729
Jan 26, 202619.4219.4817.6117.6117.61-10.02%399,047,014
Jan 23, 202618.3520.0918.2019.5719.577.00%416,067,000
Jan 22, 202617.7118.4617.4818.2918.293.33%373,184,700
Jan 21, 202617.5218.0017.3217.7017.70-2.21%383,940,452
Jan 20, 202618.6019.3917.4618.1018.10-6.70%748,371,400
Jan 19, 202619.4019.4019.4019.4019.40-10.02%37,685,000
Jan 16, 202621.5621.5621.5621.5621.56-10.02%12,630,600
Jan 15, 202623.9623.9623.9623.9623.96-9.99%40,622,200
Jan 14, 202626.6226.6225.4226.6226.6210.00%642,072,600
Jan 13, 202624.2024.2022.5024.2024.2010.00%313,733,700
Jan 12, 202620.9422.0020.6322.0022.0010.00%369,609,600
Jan 9, 202621.8621.9619.9620.0020.00-1.53%513,555,629
Jan 8, 202619.3020.4918.6620.3120.314.42%537,383,300
Jan 7, 202619.9820.9719.1119.4519.452.05%611,881,900
Jan 6, 202618.3219.0617.7519.0619.069.98%413,085,100
Jan 5, 202616.5017.3315.9617.3317.3310.03%357,778,400
Dec 31, 202515.0315.9814.8115.7515.754.17%287,958,901
Dec 30, 202515.0015.6614.8015.1215.12-1.50%325,778,300
Dec 29, 202513.8515.3513.7615.3515.3510.04%217,077,100
Dec 26, 202513.6914.1613.6213.9513.951.90%150,882,600
Dec 25, 202513.4613.8013.3813.6913.691.56%111,677,800
Dec 24, 202512.9313.5512.9113.4813.483.06%112,485,900
Dec 23, 202513.3313.6512.9813.0813.08-1.95%109,623,900
Dec 22, 202513.2813.5013.1513.3413.341.60%87,474,140
Dec 19, 202513.1213.4213.0513.1313.13-0.23%87,227,863