Skip to main content
logo
Guangzhou Haige Communications Group Incorporated Company (SHE:002465)
China flag China · Delayed Price · Currency is CNY
15.84
-1.76 (-10.00%)
May 29, 2026, 3:04 PM CST

SHE:002465 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202617.6017.6015.8415.8415.84-10.00%186,990,115
May 28, 202617.6317.8017.2017.6017.60-0.28%142,708,000
May 27, 202617.5118.5017.3817.6517.651.44%213,055,800
May 26, 202617.3317.4816.8517.4017.40-0.57%149,538,200
May 25, 202616.4217.6316.4217.5017.506.64%199,031,787
May 22, 202616.5016.7716.0216.4116.411.48%143,710,700
May 21, 202615.8417.1015.8316.1716.172.93%181,218,400
May 20, 202615.9816.1115.7015.7715.71-2.05%66,537,900
May 19, 202615.9416.1915.5816.1016.040.56%155,154,500
May 18, 202615.1316.4815.1316.0115.956.88%227,687,600
May 15, 202615.5515.8814.8714.9814.92-3.42%99,583,460
May 14, 202616.6216.6515.5115.5115.45-6.00%97,624,430
May 13, 202616.6016.7816.3016.5016.44-0.30%69,469,090
May 12, 202617.0817.0816.4816.5516.49-3.22%86,799,230
May 11, 202617.2217.4416.9617.1017.03-0.12%112,457,700
May 8, 202616.9017.1916.7817.1217.052.09%118,643,700
May 7, 202616.8816.9216.5216.7716.711.95%83,278,030
May 6, 202616.1316.7016.1316.4516.392.17%81,950,990
Apr 30, 202615.2816.3015.2316.1016.045.02%87,303,390
Apr 29, 202615.0515.4515.0215.3315.271.05%48,770,850
Apr 28, 202615.7515.8315.1015.1715.11-4.11%65,761,890
Apr 27, 202615.9315.9715.5215.8215.76-0.69%63,329,050
Apr 24, 202616.5016.5715.9015.9315.87-3.92%70,110,770
Apr 23, 202616.9116.9316.3316.5816.52-1.89%86,610,190
Apr 22, 202616.5017.0716.4516.9016.840.60%94,245,910
Apr 21, 202616.6616.9816.5816.8016.74-107,708,200
Apr 20, 202615.6917.0815.6816.8016.747.07%173,851,400
Apr 17, 202615.4815.7615.4015.6915.631.36%60,215,140
Apr 16, 202615.5115.6315.3115.4815.42-0.13%56,246,940
Apr 15, 202615.6515.9615.4515.5015.44-96,837,860
Apr 14, 202615.1815.5215.0015.5015.442.99%78,840,700
Apr 13, 202614.7015.2314.6515.0514.991.35%63,203,610
Apr 10, 202615.0315.1514.8314.8514.79-0.34%51,162,580
Apr 9, 202614.9115.1314.7614.9014.84-1.26%47,858,500
Apr 8, 202614.6515.0914.6015.0915.035.67%68,290,240
Apr 7, 202614.3014.4914.2214.2814.23-0.07%36,945,710
Apr 3, 202614.7714.7714.2814.2914.24-1.79%40,713,950
Apr 2, 202614.9214.9614.4414.5514.49-2.15%48,639,000
Apr 1, 202615.2215.2714.7514.8714.81-0.80%59,049,350
Mar 31, 202615.0015.4914.9714.9914.93-77,638,970
Mar 30, 202614.6015.0614.4714.9914.931.83%68,576,590
Mar 27, 202614.3314.8314.2614.7214.660.96%49,527,620
Mar 26, 202614.8414.8714.3714.5814.52-0.55%61,591,300
Mar 25, 202614.4714.7714.4514.6614.601.52%56,580,330
Mar 24, 202614.4114.4514.0214.4414.392.78%74,376,520
Mar 23, 202614.6414.8213.9714.0514.00-5.70%99,026,650
Mar 20, 202615.5515.6314.9014.9014.84-3.75%72,155,710
Mar 19, 202615.5515.7715.3715.4815.42-2.33%63,634,670
Mar 18, 202615.5915.8815.4015.8515.792.59%70,932,130
Mar 17, 202616.0616.1015.3815.4515.39-3.68%75,681,030