Guangdong Haid Group Co., Limited (SHE:002311)
China
· Delayed Price · Currency is CNY 55.64
+0.24 (0.43%)
Dec 5, 2025, 3:04 PM CST
Guangdong Haid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 55.27 | 56.27 | 55.13 | 55.64 | 55.64 | 0.43% | 4,995,985 |
| Dec 4, 2025 | 54.76 | 55.66 | 54.57 | 55.40 | 55.40 | 1.13% | 6,645,839 |
| Dec 3, 2025 | 54.23 | 55.27 | 54.23 | 54.78 | 54.78 | 0.48% | 5,364,596 |
| Dec 2, 2025 | 55.02 | 55.30 | 54.14 | 54.52 | 54.52 | -1.27% | 13,668,130 |
| Dec 1, 2025 | 55.80 | 56.05 | 54.40 | 55.22 | 55.22 | -1.04% | 11,863,870 |
| Nov 28, 2025 | 55.70 | 55.80 | 55.03 | 55.80 | 55.80 | 0.18% | 7,232,775 |
| Nov 27, 2025 | 56.06 | 56.85 | 55.61 | 55.70 | 55.70 | -0.75% | 6,128,158 |
| Nov 26, 2025 | 55.68 | 57.09 | 55.60 | 56.12 | 56.12 | 0.68% | 9,611,175 |
| Nov 25, 2025 | 57.84 | 57.99 | 55.07 | 55.74 | 55.74 | -3.41% | 16,474,033 |
| Nov 24, 2025 | 59.97 | 60.40 | 57.71 | 57.71 | 57.71 | -2.85% | 7,575,013 |
| Nov 21, 2025 | 58.25 | 59.72 | 58.25 | 59.40 | 59.40 | 1.45% | 6,269,070 |
| Nov 20, 2025 | 58.64 | 59.22 | 57.78 | 58.55 | 58.55 | 0.02% | 3,626,631 |
| Nov 19, 2025 | 57.71 | 58.88 | 57.58 | 58.54 | 58.54 | 1.46% | 3,464,760 |
| Nov 18, 2025 | 58.01 | 58.89 | 57.57 | 57.70 | 57.70 | -1.15% | 3,137,807 |
| Nov 17, 2025 | 59.00 | 59.10 | 57.86 | 58.37 | 58.37 | -0.65% | 3,069,718 |
| Nov 14, 2025 | 58.75 | 59.35 | 58.25 | 58.75 | 58.75 | -0.12% | 3,164,894 |
| Nov 13, 2025 | 59.11 | 59.44 | 58.19 | 58.82 | 58.82 | -0.84% | 4,567,538 |
| Nov 12, 2025 | 59.45 | 60.16 | 58.77 | 59.32 | 59.32 | -0.13% | 5,054,149 |
| Nov 11, 2025 | 60.66 | 60.66 | 58.90 | 59.40 | 59.40 | -0.83% | 5,116,041 |
| Nov 10, 2025 | 57.79 | 60.20 | 57.51 | 59.90 | 59.90 | 3.63% | 8,564,263 |
| Nov 7, 2025 | 58.80 | 59.25 | 57.71 | 57.80 | 57.80 | -1.90% | 4,552,319 |
| Nov 6, 2025 | 57.87 | 59.45 | 57.87 | 58.92 | 58.92 | 1.99% | 8,597,857 |
| Nov 5, 2025 | 57.48 | 58.70 | 57.01 | 57.77 | 57.77 | 0.23% | 5,119,009 |
| Nov 4, 2025 | 58.49 | 58.80 | 57.48 | 57.64 | 57.64 | -1.50% | 3,901,094 |
| Nov 3, 2025 | 58.00 | 58.96 | 57.50 | 58.52 | 58.52 | 0.22% | 6,986,023 |
| Oct 31, 2025 | 57.99 | 59.13 | 57.33 | 58.39 | 58.39 | 0.62% | 6,832,126 |
| Oct 30, 2025 | 57.49 | 58.90 | 56.60 | 58.03 | 58.03 | 1.13% | 10,364,190 |
| Oct 29, 2025 | 57.02 | 58.10 | 57.02 | 57.38 | 57.38 | 1.22% | 8,524,866 |
| Oct 28, 2025 | 58.02 | 58.02 | 56.24 | 56.69 | 56.69 | -2.56% | 10,638,610 |
| Oct 27, 2025 | 57.60 | 58.97 | 57.25 | 58.18 | 58.18 | 0.97% | 7,894,911 |
| Oct 24, 2025 | 57.83 | 58.08 | 56.78 | 57.62 | 57.62 | -0.03% | 6,122,032 |
| Oct 23, 2025 | 57.17 | 58.05 | 56.91 | 57.64 | 57.64 | 0.75% | 5,325,660 |
| Oct 22, 2025 | 59.66 | 59.66 | 56.80 | 57.21 | 57.21 | -3.07% | 8,362,146 |
| Oct 21, 2025 | 57.45 | 59.15 | 57.11 | 59.02 | 59.02 | 2.80% | 11,513,960 |
| Oct 20, 2025 | 60.34 | 60.45 | 57.25 | 57.41 | 57.41 | -6.02% | 20,138,070 |
| Oct 17, 2025 | 60.40 | 61.35 | 59.39 | 61.09 | 61.09 | 0.63% | 5,591,950 |
| Oct 16, 2025 | 61.87 | 62.35 | 60.51 | 60.71 | 60.71 | -1.89% | 6,452,938 |
| Oct 15, 2025 | 61.18 | 61.93 | 60.75 | 61.88 | 61.88 | 0.86% | 6,041,116 |
| Oct 14, 2025 | 61.70 | 62.36 | 60.92 | 61.35 | 61.35 | -0.57% | 6,812,463 |
| Oct 13, 2025 | 62.18 | 63.00 | 61.22 | 61.70 | 61.70 | -1.91% | 7,558,179 |
| Oct 10, 2025 | 62.90 | 64.17 | 62.50 | 62.90 | 62.90 | -0.16% | 6,666,292 |
| Oct 9, 2025 | 63.66 | 63.94 | 61.06 | 63.00 | 63.00 | -1.21% | 10,071,360 |
| Sep 30, 2025 | 63.32 | 64.24 | 62.61 | 63.77 | 63.77 | 0.50% | 4,018,911 |
| Sep 29, 2025 | 63.39 | 63.90 | 62.44 | 63.45 | 63.45 | 0.08% | 7,146,062 |
| Sep 26, 2025 | 62.08 | 64.07 | 61.56 | 63.40 | 63.40 | 2.26% | 8,787,733 |
| Sep 25, 2025 | 62.10 | 62.87 | 61.39 | 62.00 | 62.00 | -0.61% | 6,627,869 |
| Sep 24, 2025 | 63.29 | 63.29 | 62.00 | 62.38 | 62.18 | -1.66% | 8,968,660 |
| Sep 23, 2025 | 62.54 | 64.21 | 62.21 | 63.43 | 63.23 | 1.34% | 6,886,554 |
| Sep 22, 2025 | 63.50 | 63.81 | 61.82 | 62.59 | 62.39 | -1.28% | 8,077,942 |
| Sep 19, 2025 | 63.04 | 63.85 | 62.70 | 63.40 | 63.20 | 0.49% | 3,983,714 |
| Sep 18, 2025 | 64.40 | 64.80 | 62.62 | 63.09 | 62.89 | -2.03% | 6,821,278 |
| Sep 17, 2025 | 66.29 | 66.99 | 63.66 | 64.40 | 64.19 | -3.01% | 11,164,750 |
| Sep 16, 2025 | 67.06 | 68.48 | 64.82 | 66.40 | 66.19 | -1.41% | 8,707,018 |
| Sep 15, 2025 | 64.56 | 68.00 | 64.53 | 67.35 | 67.13 | 3.62% | 7,972,600 |
| Sep 12, 2025 | 65.39 | 66.27 | 64.61 | 65.00 | 64.79 | -1.14% | 7,219,426 |
| Sep 11, 2025 | 64.38 | 66.16 | 64.38 | 65.75 | 65.54 | 2.30% | 7,302,116 |
| Sep 10, 2025 | 64.06 | 64.98 | 63.39 | 64.27 | 64.06 | 0.06% | 4,829,167 |
| Sep 9, 2025 | 62.83 | 65.65 | 62.67 | 64.23 | 64.02 | 2.44% | 14,213,870 |
| Sep 8, 2025 | 61.26 | 63.00 | 60.88 | 62.70 | 62.50 | 2.57% | 6,912,481 |
| Sep 5, 2025 | 60.44 | 61.22 | 60.20 | 61.13 | 60.93 | 1.23% | 4,178,277 |
| Sep 4, 2025 | 60.02 | 60.80 | 59.27 | 60.39 | 60.20 | 0.65% | 7,187,278 |
| Sep 3, 2025 | 61.28 | 61.53 | 59.81 | 60.00 | 59.81 | -2.07% | 4,422,075 |
| Sep 2, 2025 | 60.80 | 61.89 | 60.73 | 61.27 | 61.07 | 0.82% | 5,587,161 |
| Sep 1, 2025 | 61.89 | 62.15 | 60.40 | 60.77 | 60.58 | -1.19% | 6,217,341 |
| Aug 29, 2025 | 60.07 | 62.37 | 60.07 | 61.50 | 61.30 | 2.47% | 7,392,752 |
| Aug 28, 2025 | 60.90 | 61.20 | 59.05 | 60.02 | 59.83 | -1.61% | 9,275,205 |
| Aug 27, 2025 | 62.00 | 62.65 | 60.90 | 61.00 | 60.80 | -2.13% | 5,479,400 |
| Aug 26, 2025 | 61.92 | 63.28 | 61.68 | 62.33 | 62.13 | 0.23% | 6,736,775 |
| Aug 25, 2025 | 61.11 | 62.63 | 60.09 | 62.19 | 61.99 | 1.77% | 11,626,070 |
| Aug 22, 2025 | 60.99 | 61.55 | 60.30 | 61.11 | 60.91 | 1.48% | 8,408,836 |
| Aug 21, 2025 | 60.01 | 60.66 | 59.31 | 60.22 | 60.03 | 0.87% | 6,095,036 |
| Aug 20, 2025 | 59.76 | 60.56 | 59.00 | 59.70 | 59.51 | -0.30% | 7,043,626 |
| Aug 19, 2025 | 58.61 | 60.30 | 58.02 | 59.88 | 59.69 | 1.91% | 8,649,713 |
| Aug 18, 2025 | 58.50 | 58.95 | 57.81 | 58.76 | 58.57 | 0.39% | 8,485,493 |
| Aug 15, 2025 | 58.00 | 59.33 | 57.88 | 58.53 | 58.34 | 1.18% | 8,929,206 |
| Aug 14, 2025 | 57.80 | 58.69 | 57.20 | 57.85 | 57.66 | 0.36% | 10,214,700 |
| Aug 13, 2025 | 57.86 | 58.05 | 56.71 | 57.64 | 57.46 | -0.24% | 9,180,888 |
| Aug 12, 2025 | 57.53 | 58.37 | 57.25 | 57.78 | 57.59 | 0.40% | 4,662,216 |
| Aug 11, 2025 | 57.58 | 57.89 | 56.95 | 57.55 | 57.37 | - | 7,298,570 |
| Aug 8, 2025 | 57.95 | 58.36 | 57.30 | 57.55 | 57.37 | -0.09% | 4,675,816 |
| Aug 7, 2025 | 58.39 | 58.39 | 57.28 | 57.60 | 57.42 | -1.32% | 5,222,262 |
| Aug 6, 2025 | 57.99 | 58.98 | 57.70 | 58.37 | 58.18 | 0.78% | 5,822,901 |
| Aug 5, 2025 | 56.90 | 58.15 | 56.42 | 57.92 | 57.73 | 1.69% | 9,937,289 |
| Aug 4, 2025 | 57.21 | 58.29 | 56.26 | 56.96 | 56.78 | 0.44% | 9,606,234 |
| Aug 1, 2025 | 56.42 | 57.00 | 56.10 | 56.71 | 56.53 | 0.51% | 7,185,444 |
| Jul 31, 2025 | 56.91 | 57.90 | 56.17 | 56.42 | 56.24 | -0.84% | 14,447,910 |
| Jul 30, 2025 | 54.75 | 57.64 | 54.51 | 56.90 | 56.72 | 3.76% | 18,324,660 |
| Jul 29, 2025 | 55.19 | 55.76 | 53.85 | 54.84 | 54.66 | -0.63% | 17,198,860 |
| Jul 28, 2025 | 55.32 | 55.77 | 54.83 | 55.19 | 55.01 | -0.83% | 9,673,080 |
| Jul 25, 2025 | 55.21 | 56.13 | 55.06 | 55.65 | 55.47 | 0.54% | 9,963,736 |
| Jul 24, 2025 | 57.21 | 57.32 | 55.00 | 55.35 | 55.17 | -3.25% | 13,877,650 |
| Jul 23, 2025 | 58.24 | 58.50 | 57.05 | 57.21 | 57.03 | -1.12% | 5,846,690 |
| Jul 22, 2025 | 56.59 | 58.16 | 56.22 | 57.86 | 57.67 | 2.10% | 7,705,073 |
| Jul 21, 2025 | 56.00 | 57.19 | 55.61 | 56.67 | 56.49 | 0.87% | 6,911,655 |
| Jul 18, 2025 | 56.59 | 56.72 | 56.01 | 56.18 | 56.00 | -0.72% | 7,462,567 |
| Jul 17, 2025 | 55.91 | 57.02 | 55.91 | 56.59 | 56.41 | 0.87% | 7,168,508 |
| Jul 16, 2025 | 55.40 | 56.33 | 55.23 | 56.10 | 55.92 | 1.15% | 6,280,570 |
| Jul 15, 2025 | 55.55 | 56.02 | 55.08 | 55.46 | 55.28 | -0.41% | 7,386,932 |
| Jul 14, 2025 | 56.32 | 56.32 | 55.21 | 55.69 | 55.51 | -1.22% | 7,633,038 |
| Jul 11, 2025 | 55.85 | 56.70 | 55.55 | 56.38 | 56.20 | 0.64% | 11,085,030 |