Guangdong Haid Group Co., Limited (SHE:002311)
China
· Delayed Price · Currency is CNY 49.50
+0.38 (0.77%)
Apr 29, 2026, 12:35 PM CST
Guangdong Haid Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.71 | 49.34 | 46.69 | 49.12 | - | - | 50,000 |
| Apr 28, 2026 | 46.78 | 49.34 | 46.69 | 49.12 | 49.12 | 5.57% | 19,980,663 |
| Apr 27, 2026 | 46.95 | 47.43 | 46.26 | 46.53 | 46.53 | -1.27% | 7,294,662 |
| Apr 24, 2026 | 46.71 | 47.35 | 46.50 | 47.13 | 47.13 | 0.62% | 4,246,604 |
| Apr 23, 2026 | 46.97 | 47.24 | 46.68 | 46.84 | 46.84 | -0.45% | 4,926,173 |
| Apr 22, 2026 | 48.29 | 49.17 | 46.87 | 47.05 | 47.05 | -2.83% | 13,453,350 |
| Apr 21, 2026 | 47.86 | 48.63 | 47.72 | 48.42 | 48.42 | 1.19% | 7,501,969 |
| Apr 20, 2026 | 48.16 | 48.30 | 47.65 | 47.85 | 47.85 | -0.50% | 5,490,752 |
| Apr 17, 2026 | 49.18 | 49.23 | 47.76 | 48.09 | 48.09 | -2.30% | 7,414,510 |
| Apr 16, 2026 | 49.38 | 49.78 | 48.96 | 49.22 | 49.22 | -0.69% | 5,855,014 |
| Apr 15, 2026 | 48.32 | 49.80 | 48.04 | 49.56 | 49.56 | 2.59% | 10,424,668 |
| Apr 14, 2026 | 48.08 | 48.36 | 47.35 | 48.31 | 48.31 | 0.48% | 10,932,540 |
| Apr 13, 2026 | 48.28 | 48.88 | 47.24 | 48.08 | 48.08 | -1.27% | 11,056,119 |
| Apr 10, 2026 | 50.15 | 50.16 | 48.44 | 48.70 | 48.70 | -2.60% | 17,468,890 |
| Apr 9, 2026 | 50.52 | 51.00 | 49.70 | 50.00 | 50.00 | -1.79% | 9,007,800 |
| Apr 8, 2026 | 50.50 | 51.98 | 50.50 | 50.91 | 50.91 | 1.29% | 7,805,357 |
| Apr 7, 2026 | 52.02 | 52.02 | 49.85 | 50.26 | 50.26 | -3.07% | 8,352,697 |
| Apr 3, 2026 | 52.60 | 52.88 | 51.68 | 51.85 | 51.85 | -2.21% | 3,892,700 |
| Apr 2, 2026 | 50.66 | 53.68 | 50.58 | 53.02 | 53.02 | 4.39% | 12,143,240 |
| Apr 1, 2026 | 50.66 | 51.10 | 50.05 | 50.79 | 50.79 | 1.97% | 5,230,288 |
| Mar 31, 2026 | 50.86 | 51.13 | 49.81 | 49.81 | 49.81 | -1.66% | 5,537,870 |
| Mar 30, 2026 | 51.66 | 52.29 | 50.51 | 50.65 | 50.65 | -2.71% | 6,787,244 |
| Mar 27, 2026 | 51.40 | 52.57 | 51.20 | 52.06 | 52.06 | 0.79% | 6,618,299 |
| Mar 26, 2026 | 52.31 | 52.78 | 51.33 | 51.65 | 51.65 | -1.58% | 6,246,954 |
| Mar 25, 2026 | 52.20 | 52.80 | 51.55 | 52.48 | 52.48 | 0.88% | 6,258,058 |
| Mar 24, 2026 | 52.43 | 52.85 | 51.40 | 52.02 | 52.02 | 0.12% | 7,019,100 |
| Mar 23, 2026 | 54.40 | 54.44 | 51.20 | 51.96 | 51.96 | -5.30% | 15,059,550 |
| Mar 20, 2026 | 54.88 | 56.10 | 54.62 | 54.87 | 54.87 | -0.13% | 6,685,469 |
| Mar 19, 2026 | 55.32 | 55.50 | 54.41 | 54.94 | 54.94 | -1.03% | 7,286,720 |
| Mar 18, 2026 | 56.25 | 56.73 | 55.00 | 55.51 | 55.51 | -0.59% | 7,992,400 |
| Mar 17, 2026 | 57.74 | 57.86 | 55.81 | 55.84 | 55.84 | -3.29% | 8,427,834 |
| Mar 16, 2026 | 56.75 | 58.75 | 56.51 | 57.74 | 57.74 | 2.18% | 12,702,130 |
| Mar 13, 2026 | 56.71 | 57.30 | 56.18 | 56.51 | 56.51 | 0.02% | 7,637,725 |
| Mar 12, 2026 | 55.08 | 56.76 | 54.06 | 56.50 | 56.50 | 2.65% | 11,164,640 |
| Mar 11, 2026 | 54.23 | 55.45 | 53.61 | 55.04 | 55.04 | 1.33% | 6,611,546 |
| Mar 10, 2026 | 54.31 | 54.97 | 53.83 | 54.32 | 54.32 | -0.82% | 6,101,685 |
| 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 |