Guangzhou Haige Communications Group Incorporated Company (SHE:002465)
China
· Delayed Price · Currency is CNY 12.70
+0.37 (3.00%)
At close: Dec 5, 2025
SHE:002465 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 12.95 | 13.19 | 12.95 | 13.09 | 13.09 | 1.87% | 49,282,320 |
| Sep 29, 2025 | 12.96 | 13.00 | 12.73 | 12.85 | 12.85 | -1.00% | 47,709,890 |
| Sep 26, 2025 | 13.30 | 13.32 | 12.96 | 12.98 | 12.98 | -2.63% | 45,168,940 |
| Sep 25, 2025 | 13.45 | 13.54 | 13.30 | 13.33 | 13.33 | -0.67% | 42,586,530 |
| Sep 24, 2025 | 13.20 | 13.45 | 13.09 | 13.42 | 13.42 | 0.83% | 49,466,210 |
| Sep 23, 2025 | 13.30 | 13.39 | 12.80 | 13.31 | 13.31 | 0.30% | 75,320,900 |
| Sep 22, 2025 | 13.20 | 13.35 | 13.15 | 13.27 | 13.27 | 0.53% | 45,206,180 |
| Sep 19, 2025 | 13.12 | 13.38 | 13.08 | 13.20 | 13.20 | 0.84% | 57,194,090 |
| Sep 18, 2025 | 13.33 | 13.53 | 12.92 | 13.09 | 13.09 | -1.95% | 76,556,900 |
| Sep 17, 2025 | 13.48 | 13.59 | 13.30 | 13.35 | 13.35 | -1.18% | 58,403,970 |
| Sep 16, 2025 | 13.50 | 13.67 | 13.42 | 13.51 | 13.51 | -0.52% | 53,587,340 |
| Sep 15, 2025 | 13.90 | 13.95 | 13.58 | 13.58 | 13.58 | -2.30% | 80,917,160 |
| Sep 12, 2025 | 13.53 | 14.32 | 13.52 | 13.90 | 13.90 | 1.53% | 142,348,900 |
| Sep 11, 2025 | 13.50 | 13.75 | 13.23 | 13.69 | 13.69 | -0.80% | 148,526,600 |
| Sep 10, 2025 | 12.90 | 14.14 | 12.88 | 13.80 | 13.80 | 7.39% | 240,327,600 |
| Sep 9, 2025 | 12.93 | 13.08 | 12.75 | 12.85 | 12.85 | 0.63% | 82,773,180 |
| Sep 8, 2025 | 12.40 | 12.85 | 12.34 | 12.77 | 12.77 | 3.82% | 84,629,780 |
| Sep 5, 2025 | 12.24 | 12.34 | 12.10 | 12.30 | 12.30 | 0.74% | 71,249,330 |
| Sep 4, 2025 | 12.61 | 12.73 | 11.98 | 12.21 | 12.21 | -3.25% | 95,693,650 |
| Sep 3, 2025 | 13.60 | 13.62 | 12.52 | 12.62 | 12.62 | -7.48% | 150,648,000 |
| Sep 2, 2025 | 14.32 | 14.38 | 13.38 | 13.64 | 13.64 | -4.75% | 143,926,700 |
| Sep 1, 2025 | 14.69 | 14.69 | 14.14 | 14.32 | 14.32 | -2.05% | 108,597,100 |
| Aug 29, 2025 | 14.58 | 14.98 | 14.43 | 14.62 | 14.62 | 0.21% | 129,012,500 |
| Aug 28, 2025 | 14.29 | 14.65 | 14.03 | 14.59 | 14.59 | 4.36% | 145,909,800 |
| Aug 27, 2025 | 14.50 | 14.74 | 13.97 | 13.98 | 13.98 | -3.79% | 123,809,800 |
| Aug 26, 2025 | 14.70 | 14.81 | 14.37 | 14.53 | 14.53 | -0.75% | 111,046,200 |
| Aug 25, 2025 | 14.18 | 14.69 | 14.12 | 14.64 | 14.64 | 3.10% | 165,967,600 |
| Aug 22, 2025 | 13.91 | 14.21 | 13.83 | 14.20 | 14.20 | 2.45% | 103,012,100 |
| Aug 21, 2025 | 14.25 | 14.32 | 13.75 | 13.86 | 13.86 | -2.74% | 124,491,000 |
| Aug 20, 2025 | 14.68 | 14.78 | 14.14 | 14.25 | 14.25 | -1.04% | 147,258,600 |
| Aug 19, 2025 | 14.11 | 14.60 | 13.86 | 14.40 | 14.40 | 2.49% | 198,024,700 |
| Aug 18, 2025 | 13.85 | 14.09 | 13.85 | 14.05 | 14.05 | 1.81% | 109,288,600 |
| Aug 15, 2025 | 13.75 | 13.97 | 13.71 | 13.80 | 13.80 | 0.07% | 89,721,590 |
| Aug 14, 2025 | 13.73 | 14.21 | 13.48 | 13.79 | 13.79 | 0.15% | 154,032,600 |
| Aug 13, 2025 | 13.70 | 14.07 | 13.70 | 13.77 | 13.77 | 0.36% | 102,808,800 |
| Aug 12, 2025 | 14.13 | 14.15 | 13.64 | 13.72 | 13.72 | -2.90% | 121,957,600 |
| Aug 11, 2025 | 13.99 | 14.34 | 13.98 | 14.13 | 14.13 | 0.71% | 134,332,500 |
| Aug 8, 2025 | 13.96 | 14.25 | 13.92 | 14.03 | 14.03 | 0.65% | 110,012,400 |
| Aug 7, 2025 | 13.97 | 14.06 | 13.81 | 13.94 | 13.94 | -0.64% | 106,853,700 |
| Aug 6, 2025 | 14.01 | 14.28 | 13.92 | 14.03 | 14.03 | 0.14% | 168,348,800 |
| Aug 5, 2025 | 13.80 | 14.19 | 13.66 | 14.01 | 14.01 | 1.52% | 161,194,600 |
| Aug 4, 2025 | 13.20 | 13.80 | 13.19 | 13.80 | 13.80 | 4.62% | 157,345,400 |
| Aug 1, 2025 | 13.24 | 13.48 | 12.95 | 13.19 | 13.19 | -0.38% | 89,410,520 |
| Jul 31, 2025 | 13.16 | 13.60 | 13.11 | 13.24 | 13.24 | 0.08% | 80,831,530 |
| Jul 30, 2025 | 13.36 | 13.56 | 13.06 | 13.23 | 13.23 | -0.82% | 90,056,770 |
| Jul 29, 2025 | 13.26 | 13.35 | 13.18 | 13.34 | 13.34 | 0.30% | 67,997,420 |
| Jul 28, 2025 | 13.03 | 13.34 | 12.96 | 13.30 | 13.30 | 2.23% | 95,366,830 |
| Jul 25, 2025 | 13.08 | 13.11 | 12.90 | 13.01 | 13.01 | -0.46% | 54,581,380 |
| Jul 24, 2025 | 12.77 | 13.18 | 12.74 | 13.07 | 13.07 | 2.35% | 80,690,990 |
| Jul 23, 2025 | 12.90 | 12.93 | 12.74 | 12.77 | 12.77 | -1.47% | 62,682,040 |
| Jul 22, 2025 | 12.95 | 13.10 | 12.89 | 12.96 | 12.96 | -0.38% | 73,137,750 |
| Jul 21, 2025 | 12.93 | 13.06 | 12.87 | 13.01 | 13.01 | -0.08% | 64,953,380 |
| Jul 18, 2025 | 12.88 | 13.06 | 12.75 | 13.02 | 13.02 | 0.93% | 76,018,220 |
| Jul 17, 2025 | 12.48 | 12.91 | 12.48 | 12.90 | 12.90 | 3.12% | 86,682,030 |
| Jul 16, 2025 | 12.59 | 12.68 | 12.45 | 12.51 | 12.51 | -0.56% | 47,271,450 |
| Jul 15, 2025 | 12.58 | 12.76 | 12.50 | 12.58 | 12.58 | -0.63% | 48,010,360 |
| Jul 14, 2025 | 12.42 | 12.73 | 12.35 | 12.66 | 12.66 | -1.94% | 94,320,180 |
| Jul 11, 2025 | 12.92 | 13.00 | 12.85 | 12.91 | 12.91 | -0.39% | 64,557,200 |