Skip to main content
logo
Guangzhou Haige Communications Group Incorporated Company (SHE:002465)
China flag China · Delayed Price · Currency is CNY
16.73
-0.39 (-2.28%)
Feb 13, 2026, 3:04 PM CST

SHE:002465 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 18, 202512.6913.4412.6213.1613.162.65%111,482,148
Dec 17, 202513.0013.1612.5812.8212.82-1.99%92,878,450
Dec 16, 202513.1013.2612.6913.0813.08-1.28%131,043,300
Dec 15, 202513.5813.6213.0813.2513.25-0.60%114,540,800
Dec 12, 202513.6013.7713.2113.3313.331.14%154,935,812
Dec 11, 202513.3013.8813.1713.1813.180.53%162,272,805
Dec 10, 202512.9313.3012.8313.1113.111.08%95,511,400
Dec 9, 202512.5713.1512.4712.9712.971.25%124,388,600
Dec 8, 202512.8413.1312.7112.8112.810.87%124,302,000
Dec 5, 202512.3312.7312.1812.7012.703.00%97,539,740
Dec 4, 202512.0112.4412.0112.3312.331.99%67,062,920