Guangzhou Haige Communications Group Incorporated Company (SHE:002465)
China · Delayed Price · Currency is CNY 9.62
-0.23 (-2.34%)
Oct 30, 2026, 3:04 PM CST
SHE:002465 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 9.53 | 10.12 | 9.53 | 9.62 | 9.62 | -2.34% | 85,197,651 |
| Oct 29, 2026 | 9.70 | 10.08 | 9.55 | 9.85 | 9.85 | 0.82% | 72,225,842 |
| Oct 28, 2026 | 9.45 | 9.88 | 9.28 | 9.77 | 9.77 | 4.16% | 56,093,110 |
| Oct 27, 2026 | 9.85 | 9.94 | 9.36 | 9.38 | 9.38 | -4.58% | 40,934,429 |
| Oct 26, 2026 | 9.86 | 10.14 | 9.79 | 9.83 | 9.83 | -0.91% | 37,741,684 |
| Oct 23, 2026 | 9.53 | 9.95 | 9.15 | 9.92 | 9.92 | 2.69% | 62,467,418 |
| Oct 22, 2026 | 9.90 | 10.02 | 9.66 | 9.66 | 9.66 | -2.42% | 36,147,720 |
| Oct 21, 2026 | 9.87 | 10.10 | 9.86 | 9.90 | 9.90 | 0.61% | 47,290,602 |
| Oct 20, 2026 | 9.74 | 9.88 | 9.57 | 9.84 | 9.84 | 0.92% | 43,286,264 |
| Oct 19, 2026 | 9.29 | 9.84 | 9.27 | 9.75 | 9.75 | 4.28% | 61,462,672 |
| Oct 16, 2026 | 9.14 | 9.59 | 9.14 | 9.35 | 9.35 | 3.54% | 63,944,833 |
| Oct 15, 2026 | 9.31 | 9.32 | 9.01 | 9.03 | 9.03 | -5.05% | 58,407,358 |
| Oct 14, 2026 | 9.60 | 9.71 | 9.38 | 9.51 | 9.51 | -1.35% | 32,082,733 |
| Oct 13, 2026 | 9.55 | 9.74 | 9.30 | 9.64 | 9.64 | -0.31% | 42,930,886 |
| Oct 12, 2026 | 9.84 | 9.98 | 9.65 | 9.67 | 9.67 | -1.93% | 36,090,138 |
| Oct 9, 2026 | 9.95 | 10.07 | 9.51 | 9.86 | 9.86 | -1.60% | 60,233,897 |
| Oct 8, 2026 | 9.90 | 10.25 | 9.90 | 10.02 | 10.02 | 1.31% | 57,982,471 |
| Sep 30, 2026 | 10.10 | 10.17 | 9.88 | 9.89 | 9.89 | -1.10% | 37,053,986 |
| Sep 29, 2026 | 9.98 | 10.08 | 9.91 | 10.00 | 10.00 | - | 38,059,586 |
| Sep 28, 2026 | 10.24 | 10.29 | 9.91 | 10.00 | 10.00 | -3.01% | 57,307,504 |
| Sep 24, 2026 | 10.22 | 10.56 | 10.18 | 10.31 | 10.31 | 0.98% | 70,169,535 |
| Sep 23, 2026 | 10.34 | 10.35 | 10.13 | 10.21 | 10.21 | -0.97% | 32,331,528 |
| Sep 22, 2026 | 10.42 | 10.53 | 10.28 | 10.31 | 10.31 | -0.77% | 43,716,048 |
| Sep 21, 2026 | 10.29 | 10.40 | 10.23 | 10.39 | 10.39 | 1.66% | 42,961,038 |
| Sep 18, 2026 | 10.10 | 10.29 | 10.08 | 10.22 | 10.22 | 1.79% | 42,760,606 |
| Sep 17, 2026 | 10.20 | 10.26 | 9.97 | 10.04 | 10.04 | -1.86% | 38,032,791 |
| Sep 16, 2026 | 10.00 | 10.30 | 9.93 | 10.23 | 10.23 | 2.30% | 48,048,841 |
| Sep 15, 2026 | 10.05 | 10.09 | 9.99 | 10.00 | 10.00 | -1.09% | 27,038,746 |
| Sep 14, 2026 | 10.21 | 10.23 | 10.00 | 10.11 | 10.11 | -1.37% | 40,275,086 |
| Sep 11, 2026 | 10.13 | 10.33 | 9.95 | 10.25 | 10.25 | 0.29% | 55,007,743 |
| Sep 10, 2026 | 10.13 | 10.32 | 10.07 | 10.22 | 10.22 | 0.10% | 37,406,077 |
| Sep 9, 2026 | 10.21 | 10.36 | 10.16 | 10.21 | 10.21 | - | 44,924,719 |
| Sep 8, 2026 | 9.99 | 10.32 | 9.98 | 10.21 | 10.21 | 2.51% | 59,350,144 |
| Sep 7, 2026 | 9.99 | 10.05 | 9.92 | 9.96 | 9.96 | -0.40% | 33,789,300 |
| Sep 4, 2026 | 10.06 | 10.26 | 9.97 | 10.00 | 10.00 | - | 48,201,980 |
| Sep 3, 2026 | 10.14 | 10.17 | 9.97 | 10.00 | 10.00 | -0.99% | 27,117,428 |
| Sep 2, 2026 | 10.10 | 10.22 | 10.06 | 10.10 | 10.10 | -0.88% | 30,228,335 |
| Sep 1, 2026 | 10.15 | 10.27 | 10.07 | 10.19 | 10.19 | -0.10% | 33,255,649 |
| Aug 31, 2026 | 9.98 | 10.20 | 9.96 | 10.20 | 10.20 | 0.99% | 45,507,639 |
| Aug 28, 2026 | 10.16 | 10.23 | 10.07 | 10.10 | 10.10 | -0.59% | 30,256,974 |
| Aug 27, 2026 | 9.96 | 10.17 | 9.94 | 10.16 | 10.16 | 1.60% | 33,352,595 |
| Aug 26, 2026 | 9.99 | 10.10 | 9.91 | 10.00 | 10.00 | 0.10% | 32,443,302 |
| Aug 25, 2026 | 9.78 | 10.05 | 9.67 | 9.99 | 9.99 | 1.73% | 43,864,534 |
| Aug 24, 2026 | 9.86 | 10.02 | 9.71 | 9.82 | 9.82 | -0.71% | 40,747,964 |
| Aug 21, 2026 | 9.71 | 9.97 | 9.69 | 9.89 | 9.89 | 0.92% | 33,082,778 |
| Aug 20, 2026 | 10.09 | 10.10 | 9.78 | 9.80 | 9.80 | -0.91% | 45,729,665 |
| Aug 19, 2026 | 10.87 | 10.94 | 9.85 | 9.89 | 9.89 | -6.79% | 96,159,903 |
| Aug 18, 2026 | 10.71 | 10.71 | 10.45 | 10.61 | 10.61 | -1.30% | 40,652,054 |
| Aug 17, 2026 | 10.64 | 10.76 | 10.51 | 10.75 | 10.75 | 1.42% | 36,461,730 |
| Aug 14, 2026 | 10.59 | 10.65 | 10.41 | 10.60 | 10.60 | 0.47% | 40,513,166 |