Skip to main content
logo
Guangzhou Haige Communications Group Incorporated Company (SHE:002465)
China flag China · Delayed Price · Currency is CNY
13.58
+1.11 (8.90%)
Jul 10, 2026, 3:06 PM CST

SHE:002465 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202612.4413.7212.1713.5813.588.90%197,249,506
Jul 9, 202612.0812.5311.8512.4712.473.23%70,505,195
Jul 8, 202612.3712.5512.0812.0812.08-2.58%57,618,248
Jul 7, 202612.8413.1312.3412.4012.40-3.58%67,132,500
Jul 6, 202613.3613.6512.7012.8612.86-1.08%103,332,300
Jul 3, 202612.2813.3312.2013.0013.006.73%122,525,130
Jul 2, 202612.5812.7412.1512.1812.18-4.25%69,001,321
Jul 1, 202612.7712.9912.6012.7212.72-0.39%67,542,293
Jun 30, 202612.1912.8612.0912.7712.775.71%89,622,390
Jun 29, 202612.2912.3611.8412.0812.08-1.79%75,768,030
Jun 26, 202612.4012.6412.0612.3012.30-1.44%91,543,300
Jun 25, 202612.6812.9012.3312.4812.48-2.27%70,466,010
Jun 24, 202612.7012.8412.4812.7712.770.24%66,653,450
Jun 23, 202613.2013.3112.6512.7412.74-4.78%85,291,500
Jun 22, 202613.6713.8712.8413.3813.38-2.19%117,892,400
Jun 18, 202613.6113.9613.3713.6813.68-1.23%86,574,000
Jun 17, 202613.7014.1713.5513.8513.85-0.36%87,010,610
Jun 16, 202613.9914.3013.8313.9013.900.51%89,871,490
Jun 15, 202613.7614.0013.6013.8313.831.10%85,740,050
Jun 12, 202613.8814.1913.5213.6813.680.59%98,862,806
Jun 11, 202613.8013.9213.4613.6013.60-3.27%83,338,258
Jun 10, 202614.5814.8413.8014.0614.06-5.06%103,930,736
Jun 9, 202614.6514.8614.3414.8114.812.42%94,151,783
Jun 8, 202615.5016.0814.3714.4614.46-9.17%189,715,843
Jun 5, 202615.0116.4014.7615.9215.926.77%229,547,800
Jun 4, 202615.1115.6514.8214.9114.91-2.93%96,729,760
Jun 3, 202615.8016.4815.1015.3615.36-4.30%147,108,400
Jun 2, 202615.6716.0814.9616.0516.052.36%114,109,900
Jun 1, 202615.5016.4915.3415.6815.68-1.01%129,294,720
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