Skip to main content
logo
Guangzhou Haige Communications Group Incorporated Company (SHE:002465)
China flag China · Delayed Price · Currency is CNY
15.13
-0.04 (-0.26%)
Apr 29, 2026, 10:05 AM CST

SHE:002465 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.7515.8315.1015.1715.17-4.11%65,761,895
Apr 27, 202615.9315.9715.5215.8215.82-0.69%63,329,059
Apr 24, 202616.5016.5715.9015.9315.93-3.92%70,110,775
Apr 23, 202616.9116.9316.3316.5816.58-1.89%86,610,197
Apr 22, 202616.5017.0716.4516.9016.900.60%94,245,918
Apr 21, 202616.6616.9816.5816.8016.80-107,708,200
Apr 20, 202615.6917.0815.6816.8016.807.07%173,851,443
Apr 17, 202615.4815.7615.4015.6915.691.36%60,215,141
Apr 16, 202615.5115.6315.3115.4815.48-0.13%56,246,943
Apr 15, 202615.6515.9615.4515.5015.50-96,837,864
Apr 14, 202615.1815.5215.0015.5015.502.99%78,840,705
Apr 13, 202614.7015.2314.6515.0515.051.35%63,203,610
Apr 10, 202615.0315.1514.8314.8514.85-0.34%51,162,580
Apr 9, 202614.9115.1314.7614.9014.90-1.26%47,858,500
Apr 8, 202614.6515.0914.6015.0915.095.67%68,290,240
Apr 7, 202614.3014.4914.2214.2814.28-0.07%36,945,710
Apr 3, 202614.7714.7714.2814.2914.29-1.79%40,713,950
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