Guangzhou Haige Communications Group Incorporated Company (SHE:002465)
China
· Delayed Price · Currency is CNY 17.13
+0.06 (0.35%)
At close: Mar 9, 2026
SHE:002465 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16.91 | 17.34 | 16.61 | 17.13 | 17.13 | 0.35% | 115,888,500 |
| Mar 6, 2026 | 17.02 | 17.40 | 16.80 | 17.07 | 17.07 | -0.70% | 99,138,410 |
| Mar 5, 2026 | 17.38 | 17.50 | 16.89 | 17.19 | 17.19 | 0.47% | 136,023,800 |
| Mar 4, 2026 | 16.30 | 17.63 | 16.26 | 17.11 | 17.11 | 1.12% | 145,423,800 |
| Mar 3, 2026 | 18.62 | 18.62 | 16.86 | 16.92 | 16.92 | -9.66% | 247,944,000 |
| Mar 2, 2026 | 17.91 | 18.95 | 17.43 | 18.73 | 18.73 | 6.06% | 382,372,100 |
| Feb 27, 2026 | 17.54 | 17.80 | 17.35 | 17.66 | 17.66 | 0.68% | 107,453,000 |
| Feb 26, 2026 | 17.36 | 17.70 | 17.25 | 17.54 | 17.54 | 0.40% | 95,279,650 |
| Feb 25, 2026 | 17.09 | 17.54 | 16.96 | 17.47 | 17.47 | 2.46% | 107,244,000 |
| Feb 24, 2026 | 16.91 | 17.43 | 16.84 | 17.05 | 17.05 | 1.91% | 112,174,300 |
| Feb 13, 2026 | 17.01 | 17.16 | 16.71 | 16.73 | 16.73 | -2.28% | 105,333,400 |
| Feb 12, 2026 | 17.30 | 17.43 | 17.07 | 17.12 | 17.12 | -1.27% | 99,793,260 |
| Feb 11, 2026 | 17.78 | 17.98 | 17.29 | 17.34 | 17.34 | -1.64% | 134,969,800 |
| Feb 10, 2026 | 17.92 | 18.00 | 17.33 | 17.63 | 17.63 | -1.78% | 123,649,700 |
| Feb 9, 2026 | 17.80 | 18.17 | 17.54 | 17.95 | 17.95 | 2.75% | 156,500,800 |
| Feb 6, 2026 | 17.31 | 17.89 | 17.20 | 17.47 | 17.47 | 0.46% | 141,314,273 |
| Feb 5, 2026 | 17.30 | 17.88 | 17.21 | 17.39 | 17.39 | -1.75% | 113,614,900 |
| Feb 4, 2026 | 18.11 | 18.25 | 17.48 | 17.70 | 17.70 | -0.95% | 178,548,600 |
| Feb 3, 2026 | 17.20 | 17.90 | 17.00 | 17.87 | 17.87 | 5.12% | 202,857,200 |
| Feb 2, 2026 | 17.62 | 17.94 | 16.99 | 17.00 | 17.00 | -2.80% | 177,876,344 |
| Jan 30, 2026 | 17.36 | 17.80 | 17.13 | 17.49 | 17.49 | -0.11% | 183,493,500 |
| Jan 29, 2026 | 17.16 | 18.18 | 16.82 | 17.51 | 17.51 | 1.63% | 245,745,000 |
| Jan 28, 2026 | 17.85 | 17.99 | 17.11 | 17.23 | 17.23 | -3.31% | 231,521,700 |
| Jan 27, 2026 | 17.62 | 18.05 | 17.27 | 17.82 | 17.82 | 1.19% | 277,097,729 |
| Jan 26, 2026 | 19.42 | 19.48 | 17.61 | 17.61 | 17.61 | -10.02% | 399,047,014 |
| Jan 23, 2026 | 18.35 | 20.09 | 18.20 | 19.57 | 19.57 | 7.00% | 416,067,000 |
| Jan 22, 2026 | 17.71 | 18.46 | 17.48 | 18.29 | 18.29 | 3.33% | 373,184,700 |
| Jan 21, 2026 | 17.52 | 18.00 | 17.32 | 17.70 | 17.70 | -2.21% | 383,940,452 |
| Jan 20, 2026 | 18.60 | 19.39 | 17.46 | 18.10 | 18.10 | -6.70% | 748,371,400 |
| Jan 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -10.02% | 37,685,000 |
| Jan 16, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -10.02% | 12,630,600 |
| Jan 15, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -9.99% | 40,622,200 |
| Jan 14, 2026 | 26.62 | 26.62 | 25.42 | 26.62 | 26.62 | 10.00% | 642,072,600 |
| Jan 13, 2026 | 24.20 | 24.20 | 22.50 | 24.20 | 24.20 | 10.00% | 313,733,700 |
| Jan 12, 2026 | 20.94 | 22.00 | 20.63 | 22.00 | 22.00 | 10.00% | 369,609,600 |
| Jan 9, 2026 | 21.86 | 21.96 | 19.96 | 20.00 | 20.00 | -1.53% | 513,555,629 |
| Jan 8, 2026 | 19.30 | 20.49 | 18.66 | 20.31 | 20.31 | 4.42% | 537,383,300 |
| Jan 7, 2026 | 19.98 | 20.97 | 19.11 | 19.45 | 19.45 | 2.05% | 611,881,900 |
| Jan 6, 2026 | 18.32 | 19.06 | 17.75 | 19.06 | 19.06 | 9.98% | 413,085,100 |
| Jan 5, 2026 | 16.50 | 17.33 | 15.96 | 17.33 | 17.33 | 10.03% | 357,778,400 |
| Dec 31, 2025 | 15.03 | 15.98 | 14.81 | 15.75 | 15.75 | 4.17% | 287,958,901 |
| Dec 30, 2025 | 15.00 | 15.66 | 14.80 | 15.12 | 15.12 | -1.50% | 325,778,300 |
| Dec 29, 2025 | 13.85 | 15.35 | 13.76 | 15.35 | 15.35 | 10.04% | 217,077,100 |
| Dec 26, 2025 | 13.69 | 14.16 | 13.62 | 13.95 | 13.95 | 1.90% | 150,882,600 |
| Dec 25, 2025 | 13.46 | 13.80 | 13.38 | 13.69 | 13.69 | 1.56% | 111,677,800 |
| Dec 24, 2025 | 12.93 | 13.55 | 12.91 | 13.48 | 13.48 | 3.06% | 112,485,900 |
| Dec 23, 2025 | 13.33 | 13.65 | 12.98 | 13.08 | 13.08 | -1.95% | 109,623,900 |
| Dec 22, 2025 | 13.28 | 13.50 | 13.15 | 13.34 | 13.34 | 1.60% | 87,474,140 |
| Dec 19, 2025 | 13.12 | 13.42 | 13.05 | 13.13 | 13.13 | -0.23% | 87,227,863 |
| Dec 18, 2025 | 12.69 | 13.44 | 12.62 | 13.16 | 13.16 | 2.65% | 111,482,148 |
| Dec 17, 2025 | 13.00 | 13.16 | 12.58 | 12.82 | 12.82 | -1.99% | 92,878,450 |
| Dec 16, 2025 | 13.10 | 13.26 | 12.69 | 13.08 | 13.08 | -1.28% | 131,043,300 |
| Dec 15, 2025 | 13.58 | 13.62 | 13.08 | 13.25 | 13.25 | -0.60% | 114,540,800 |
| Dec 12, 2025 | 13.60 | 13.77 | 13.21 | 13.33 | 13.33 | 1.14% | 154,935,812 |
| Dec 11, 2025 | 13.30 | 13.88 | 13.17 | 13.18 | 13.18 | 0.53% | 162,272,805 |
| Dec 10, 2025 | 12.93 | 13.30 | 12.83 | 13.11 | 13.11 | 1.08% | 95,511,400 |
| Dec 9, 2025 | 12.57 | 13.15 | 12.47 | 12.97 | 12.97 | 1.25% | 124,388,600 |
| Dec 8, 2025 | 12.84 | 13.13 | 12.71 | 12.81 | 12.81 | 0.87% | 124,302,000 |
| Dec 5, 2025 | 12.33 | 12.73 | 12.18 | 12.70 | 12.70 | 3.00% | 97,539,740 |
| Dec 4, 2025 | 12.01 | 12.44 | 12.01 | 12.33 | 12.33 | 1.99% | 67,062,920 |
| Dec 3, 2025 | 12.34 | 12.34 | 12.01 | 12.09 | 12.09 | -2.18% | 50,909,910 |
| Dec 2, 2025 | 12.20 | 12.41 | 12.07 | 12.36 | 12.36 | 0.90% | 67,335,460 |
| Dec 1, 2025 | 12.12 | 12.36 | 12.08 | 12.25 | 12.25 | 2.00% | 63,496,580 |
| Nov 28, 2025 | 11.88 | 12.10 | 11.87 | 12.01 | 12.01 | 0.84% | 44,733,390 |
| Nov 27, 2025 | 11.83 | 11.99 | 11.73 | 11.91 | 11.91 | 0.25% | 38,923,100 |
| Nov 26, 2025 | 12.13 | 12.19 | 11.82 | 11.88 | 11.88 | -1.82% | 50,851,600 |
| Nov 25, 2025 | 12.00 | 12.20 | 11.89 | 12.10 | 12.10 | 1.09% | 68,156,840 |
| Nov 24, 2025 | 11.47 | 12.19 | 11.43 | 11.97 | 11.97 | 5.74% | 130,923,700 |
| Nov 21, 2025 | 11.65 | 11.73 | 11.23 | 11.32 | 11.32 | -3.50% | 55,276,540 |
| Nov 20, 2025 | 11.69 | 11.81 | 11.64 | 11.73 | 11.73 | 0.34% | 32,844,490 |
| Nov 19, 2025 | 11.65 | 11.81 | 11.55 | 11.69 | 11.69 | - | 32,926,270 |
| Nov 18, 2025 | 11.85 | 11.86 | 11.61 | 11.69 | 11.69 | -2.09% | 39,229,900 |
| Nov 17, 2025 | 11.96 | 12.05 | 11.88 | 11.94 | 11.94 | 0.51% | 45,465,380 |
| Nov 14, 2025 | 11.89 | 12.05 | 11.81 | 11.88 | 11.88 | 0.34% | 54,202,990 |
| Nov 13, 2025 | 11.69 | 11.94 | 11.67 | 11.84 | 11.84 | 0.77% | 47,696,570 |
| Nov 12, 2025 | 11.67 | 11.88 | 11.46 | 11.75 | 11.75 | 0.51% | 47,691,690 |
| Nov 11, 2025 | 11.74 | 11.86 | 11.65 | 11.69 | 11.69 | -1.10% | 34,407,600 |
| Nov 10, 2025 | 11.80 | 12.09 | 11.75 | 11.82 | 11.82 | 0.60% | 57,060,180 |
| Nov 7, 2025 | 11.53 | 11.76 | 11.43 | 11.75 | 11.75 | 1.56% | 53,909,120 |
| Nov 6, 2025 | 11.57 | 11.64 | 11.50 | 11.57 | 11.57 | 0.26% | 31,957,800 |
| Nov 5, 2025 | 11.51 | 11.63 | 11.46 | 11.54 | 11.54 | -0.35% | 31,309,100 |
| Nov 4, 2025 | 11.82 | 11.86 | 11.52 | 11.58 | 11.58 | -2.44% | 38,417,280 |
| Nov 3, 2025 | 11.74 | 11.88 | 11.60 | 11.87 | 11.87 | 1.37% | 38,868,830 |
| Oct 31, 2025 | 11.88 | 11.91 | 11.68 | 11.71 | 11.71 | -1.93% | 56,895,620 |
| Oct 30, 2025 | 11.85 | 12.09 | 11.77 | 11.94 | 11.94 | -2.21% | 61,643,170 |
| Oct 29, 2025 | 12.23 | 12.33 | 12.15 | 12.21 | 12.21 | 0.08% | 42,821,080 |
| Oct 28, 2025 | 12.10 | 12.26 | 12.01 | 12.20 | 12.20 | 0.66% | 44,518,440 |
| Oct 27, 2025 | 12.12 | 12.15 | 11.91 | 12.12 | 12.12 | 1.25% | 48,757,970 |
| Oct 24, 2025 | 11.93 | 12.19 | 11.85 | 11.97 | 11.97 | 2.31% | 58,395,560 |
| Oct 23, 2025 | 11.66 | 11.72 | 11.45 | 11.70 | 11.70 | 0.17% | 29,825,490 |
| Oct 22, 2025 | 11.72 | 11.79 | 11.62 | 11.68 | 11.68 | -0.76% | 28,102,850 |
| Oct 21, 2025 | 11.73 | 11.83 | 11.65 | 11.77 | 11.77 | 0.43% | 31,676,500 |
| Oct 20, 2025 | 11.80 | 11.87 | 11.64 | 11.72 | 11.72 | 0.60% | 41,770,790 |
| Oct 17, 2025 | 12.19 | 12.35 | 11.63 | 11.65 | 11.65 | -4.35% | 62,485,780 |
| Oct 16, 2025 | 12.49 | 12.49 | 12.14 | 12.18 | 12.18 | -2.48% | 42,752,940 |
| Oct 15, 2025 | 12.37 | 12.52 | 12.20 | 12.49 | 12.49 | 1.30% | 36,902,000 |
| Oct 14, 2025 | 12.74 | 12.90 | 12.28 | 12.33 | 12.33 | -3.14% | 65,472,020 |
| Oct 13, 2025 | 12.42 | 12.79 | 12.28 | 12.73 | 12.73 | 0.39% | 54,013,110 |
| Oct 10, 2025 | 13.06 | 13.07 | 12.67 | 12.68 | 12.68 | -3.21% | 60,263,080 |
| Oct 9, 2025 | 13.09 | 13.21 | 12.92 | 13.10 | 13.10 | 0.08% | 55,465,610 |