Guangdong Haid Group Co., Limited (SHE:002311)
China
· Delayed Price · Currency is CNY 54.77
-0.73 (-1.32%)
Mar 9, 2026, 3:04 PM CST
Guangdong Haid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 55.70 | 56.30 | 54.38 | 54.77 | 54.77 | -1.32% | 11,220,910 |
| Mar 6, 2026 | 52.92 | 55.68 | 52.72 | 55.50 | 55.50 | 4.84% | 10,212,700 |
| Mar 5, 2026 | 54.29 | 54.44 | 52.66 | 52.94 | 52.94 | -2.50% | 8,002,081 |
| Mar 4, 2026 | 53.91 | 54.50 | 53.26 | 54.30 | 54.30 | 0.46% | 8,265,081 |
| Mar 3, 2026 | 53.92 | 55.08 | 53.61 | 54.05 | 54.05 | -0.30% | 10,690,950 |
| Mar 2, 2026 | 54.07 | 55.34 | 53.77 | 54.21 | 54.21 | -1.09% | 8,240,045 |
| Feb 27, 2026 | 53.49 | 55.38 | 53.40 | 54.81 | 54.81 | 2.30% | 5,648,152 |
| Feb 26, 2026 | 54.31 | 54.64 | 53.35 | 53.58 | 53.58 | -1.43% | 6,153,721 |
| Feb 25, 2026 | 53.10 | 54.70 | 52.99 | 54.36 | 54.36 | 2.20% | 6,331,597 |
| Feb 24, 2026 | 53.41 | 53.88 | 52.61 | 53.19 | 53.19 | -0.17% | 6,311,102 |
| Feb 13, 2026 | 53.90 | 54.40 | 53.03 | 53.28 | 53.28 | -1.24% | 7,279,011 |
| Feb 12, 2026 | 54.40 | 54.68 | 53.86 | 53.95 | 53.95 | -0.99% | 4,249,873 |
| Feb 11, 2026 | 53.88 | 54.70 | 53.40 | 54.49 | 54.49 | 0.96% | 6,097,073 |
| Feb 10, 2026 | 53.80 | 54.33 | 53.31 | 53.97 | 53.97 | 0.32% | 5,294,486 |
| Feb 9, 2026 | 53.50 | 54.50 | 53.06 | 53.80 | 53.80 | 0.75% | 10,830,250 |
| Feb 6, 2026 | 54.39 | 54.75 | 53.40 | 53.40 | 53.40 | -1.93% | 7,934,394 |
| Feb 5, 2026 | 53.66 | 55.05 | 53.43 | 54.45 | 54.45 | 1.45% | 13,865,170 |
| Feb 4, 2026 | 51.65 | 53.98 | 51.30 | 53.67 | 53.67 | 4.15% | 14,977,142 |
| Feb 3, 2026 | 51.15 | 51.60 | 50.38 | 51.53 | 51.53 | 0.62% | 6,751,192 |
| Feb 2, 2026 | 51.55 | 52.95 | 51.10 | 51.21 | 51.21 | -0.58% | 8,945,749 |
| Jan 30, 2026 | 51.64 | 52.88 | 51.40 | 51.51 | 51.51 | -0.75% | 9,928,907 |
| Jan 29, 2026 | 50.21 | 51.90 | 50.00 | 51.90 | 51.90 | 3.37% | 14,142,200 |
| Jan 28, 2026 | 50.52 | 50.86 | 49.20 | 50.21 | 50.21 | -0.77% | 16,976,940 |
| Jan 27, 2026 | 51.86 | 52.25 | 50.60 | 50.60 | 50.60 | -2.54% | 8,894,824 |
| Jan 26, 2026 | 51.28 | 52.19 | 50.48 | 51.92 | 51.92 | 1.74% | 12,768,480 |
| Jan 23, 2026 | 51.47 | 51.78 | 50.99 | 51.03 | 51.03 | -0.80% | 11,779,180 |
| Jan 22, 2026 | 51.73 | 52.80 | 51.38 | 51.44 | 51.44 | -0.58% | 10,119,229 |
| Jan 21, 2026 | 52.35 | 52.42 | 51.63 | 51.74 | 51.74 | -1.17% | 11,245,050 |
| Jan 20, 2026 | 53.00 | 53.59 | 52.23 | 52.35 | 52.35 | -1.36% | 8,815,790 |
| Jan 19, 2026 | 53.10 | 53.37 | 52.60 | 53.07 | 53.07 | 0.13% | 9,483,220 |
| Jan 16, 2026 | 53.74 | 54.19 | 52.91 | 53.00 | 53.00 | -1.17% | 8,004,747 |
| Jan 15, 2026 | 53.04 | 54.40 | 53.04 | 53.63 | 53.63 | 1.15% | 8,425,916 |
| Jan 14, 2026 | 52.71 | 53.63 | 52.58 | 53.02 | 53.02 | 0.49% | 8,381,857 |
| Jan 13, 2026 | 52.99 | 53.56 | 52.61 | 52.76 | 52.76 | -0.42% | 6,759,458 |
| Jan 12, 2026 | 53.41 | 53.68 | 52.52 | 52.98 | 52.98 | -0.99% | 7,952,786 |
| Jan 9, 2026 | 52.89 | 53.68 | 52.44 | 53.51 | 53.51 | 0.98% | 9,484,240 |
| Jan 8, 2026 | 53.97 | 54.30 | 52.68 | 52.99 | 52.99 | -1.91% | 9,466,368 |
| Jan 7, 2026 | 54.99 | 55.00 | 53.69 | 54.02 | 54.02 | -1.60% | 10,341,257 |
| Jan 6, 2026 | 54.80 | 55.10 | 54.35 | 54.90 | 54.90 | - | 8,887,600 |
| Jan 5, 2026 | 55.27 | 55.50 | 54.51 | 54.90 | 54.90 | -0.87% | 7,914,367 |
| Dec 31, 2025 | 56.30 | 56.94 | 54.94 | 55.38 | 55.38 | -1.63% | 6,084,150 |
| Dec 30, 2025 | 54.99 | 56.65 | 54.57 | 56.30 | 56.30 | 2.38% | 9,501,985 |
| Dec 29, 2025 | 54.25 | 55.50 | 54.17 | 54.99 | 54.99 | 1.44% | 7,199,194 |
| Dec 26, 2025 | 54.57 | 54.79 | 53.91 | 54.21 | 54.21 | -0.81% | 7,800,137 |
| Dec 25, 2025 | 52.23 | 55.10 | 52.22 | 54.65 | 54.65 | 4.13% | 11,786,850 |
| Dec 24, 2025 | 53.59 | 54.09 | 52.22 | 52.48 | 52.48 | -2.63% | 9,744,394 |
| Dec 23, 2025 | 53.48 | 54.10 | 53.45 | 53.90 | 53.90 | 0.84% | 4,819,649 |
| Dec 22, 2025 | 53.29 | 53.57 | 52.58 | 53.45 | 53.45 | -0.21% | 5,419,084 |
| Dec 19, 2025 | 53.56 | 53.73 | 52.91 | 53.56 | 53.56 | - | 5,673,156 |
| Dec 18, 2025 | 53.78 | 54.09 | 53.21 | 53.56 | 53.56 | -0.50% | 3,325,781 |
| Dec 17, 2025 | 53.85 | 54.05 | 53.03 | 53.83 | 53.83 | 0.56% | 4,132,100 |
| Dec 16, 2025 | 53.70 | 54.20 | 53.12 | 53.53 | 53.53 | -0.50% | 3,783,943 |
| Dec 15, 2025 | 53.40 | 54.36 | 53.21 | 53.80 | 53.80 | 1.51% | 5,729,008 |
| Dec 12, 2025 | 54.08 | 54.08 | 53.00 | 53.00 | 53.00 | -2.00% | 8,890,260 |
| Dec 11, 2025 | 53.33 | 54.35 | 53.18 | 54.08 | 54.08 | 1.41% | 7,414,325 |
| Dec 10, 2025 | 52.88 | 53.80 | 52.51 | 53.33 | 53.33 | 0.74% | 8,517,520 |
| Dec 9, 2025 | 54.35 | 54.54 | 52.80 | 52.94 | 52.94 | -3.02% | 11,901,522 |
| Dec 8, 2025 | 55.59 | 55.61 | 54.31 | 54.59 | 54.59 | -1.89% | 8,086,004 |
| 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 |