Skip to main content
logo
Guangzhou Haige Communications Group Incorporated Company (SHE:002465)
China flag China · Delayed Price · Currency is CNY
14.29
-0.26 (-1.79%)
Apr 3, 2026, 3:04 PM CST

SHE:002465 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 202614.3314.7714.3114.45--0.69%23,098,692
Apr 2, 202614.9214.9614.4414.5514.55-2.15%48,639,000
Apr 1, 202615.2215.2714.7514.8714.87-0.80%59,049,350
Mar 31, 202615.0015.4914.9714.9914.99-77,638,970
Mar 30, 202614.6015.0614.4714.9914.991.83%68,576,590
Mar 27, 202614.3314.8314.2614.7214.720.96%49,527,627
Mar 26, 202614.8414.8714.3714.5814.58-0.55%61,591,308
Mar 25, 202614.4714.7714.4514.6614.661.52%56,580,330
Mar 24, 202614.4114.4514.0214.4414.442.78%74,376,520
Mar 23, 202614.6414.8213.9714.0514.05-5.70%99,026,650
Mar 20, 202615.5515.6314.9014.9014.90-3.75%72,155,710
Mar 19, 202615.5515.7715.3715.4815.48-2.33%63,634,670
Mar 18, 202615.5915.8815.4015.8515.852.59%70,932,130
Mar 17, 202616.0616.1015.3815.4515.45-3.68%75,681,030
Mar 16, 202615.9916.0815.6616.0416.040.25%75,574,300
Mar 13, 202616.6116.6115.9016.0016.00-4.48%116,952,124
Mar 12, 202617.2017.2616.6416.7516.75-3.62%114,228,300
Mar 11, 202617.6017.7717.3517.3817.38-0.57%117,568,300
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