Skip to main content
Guangzhou Haige Communications Group Incorporated Company (SHE:002465)
China flag China · Delayed Price · Currency is CNY
15.32
+0.15 (0.99%)
Apr 29, 2026, 11:15 AM CST

SHE:002465 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.7515.8315.1015.1715.17-4.11%65,761,895
Apr 27, 202615.9315.9715.5215.8215.82-0.69%63,329,059
Apr 24, 202616.5016.5715.9015.9315.93-3.92%70,110,775
Apr 23, 202616.9116.9316.3316.5816.58-1.89%86,610,197
Apr 22, 202616.5017.0716.4516.9016.900.60%94,245,918
Apr 21, 202616.6616.9816.5816.8016.80-107,708,200
Apr 20, 202615.6917.0815.6816.8016.807.07%173,851,443
Apr 17, 202615.4815.7615.4015.6915.691.36%60,215,141
Apr 16, 202615.5115.6315.3115.4815.48-0.13%56,246,943
Apr 15, 202615.6515.9615.4515.5015.50-96,837,864
Apr 14, 202615.1815.5215.0015.5015.502.99%78,840,705
Apr 13, 202614.7015.2314.6515.0515.051.35%63,203,610
Apr 10, 202615.0315.1514.8314.8514.85-0.34%51,162,580
Apr 9, 202614.9115.1314.7614.9014.90-1.26%47,858,500
Apr 8, 202614.6515.0914.6015.0915.095.67%68,290,240
Apr 7, 202614.3014.4914.2214.2814.28-0.07%36,945,710
Apr 3, 202614.7714.7714.2814.2914.29-1.79%40,713,950
Apr 2, 202614.9214.9614.4414.5514.55-2.15%48,639,000
Apr 1, 202615.2215.2714.7514.8714.87-0.80%59,049,350
Mar 31, 202615.0015.4914.9714.9914.99-77,638,970
Mar 30, 202614.6015.0614.4714.9914.991.83%68,576,590
Mar 27, 202614.3314.8314.2614.7214.720.96%49,527,627
Mar 26, 202614.8414.8714.3714.5814.58-0.55%61,591,308
Mar 25, 202614.4714.7714.4514.6614.661.52%56,580,330
Mar 24, 202614.4114.4514.0214.4414.442.78%74,376,520
Mar 23, 202614.6414.8213.9714.0514.05-5.70%99,026,650
Mar 20, 202615.5515.6314.9014.9014.90-3.75%72,155,710
Mar 19, 202615.5515.7715.3715.4815.48-2.33%63,634,670
Mar 18, 202615.5915.8815.4015.8515.852.59%70,932,130
Mar 17, 202616.0616.1015.3815.4515.45-3.68%75,681,030
Mar 16, 202615.9916.0815.6616.0416.040.25%75,574,300
Mar 13, 202616.6116.6115.9016.0016.00-4.48%116,952,124
Mar 12, 202617.2017.2616.6416.7516.75-3.62%114,228,300
Mar 11, 202617.6017.7717.3517.3817.38-0.57%117,568,300
Mar 10, 202617.2417.6717.2317.4817.482.04%120,965,600
Mar 9, 202616.9117.3416.6117.1317.130.35%115,888,500
Mar 6, 202617.0217.4016.8017.0717.07-0.70%99,138,410
Mar 5, 202617.3817.5016.8917.1917.190.47%136,023,800
Mar 4, 202616.3017.6316.2617.1117.111.12%145,423,800
Mar 3, 202618.6218.6216.8616.9216.92-9.66%247,944,000
Mar 2, 202617.9118.9517.4318.7318.736.06%382,372,100
Feb 27, 202617.5417.8017.3517.6617.660.68%107,453,000
Feb 26, 202617.3617.7017.2517.5417.540.40%95,279,650
Feb 25, 202617.0917.5416.9617.4717.472.46%107,244,000
Feb 24, 202616.9117.4316.8417.0517.051.91%112,174,300
Feb 13, 202617.0117.1616.7116.7316.73-2.28%105,333,400
Feb 12, 202617.3017.4317.0717.1217.12-1.27%99,793,260
Feb 11, 202617.7817.9817.2917.3417.34-1.64%134,969,800
Feb 10, 202617.9218.0017.3317.6317.63-1.78%123,649,700
Feb 9, 202617.8018.1717.5417.9517.952.75%156,500,800
Feb 6, 202617.3117.8917.2017.4717.470.46%141,314,273
Feb 5, 202617.3017.8817.2117.3917.39-1.75%113,614,900
Feb 4, 202618.1118.2517.4817.7017.70-0.95%178,548,600
Feb 3, 202617.2017.9017.0017.8717.875.12%202,857,200
Feb 2, 202617.6217.9416.9917.0017.00-2.80%177,876,344
Jan 30, 202617.3617.8017.1317.4917.49-0.11%183,493,500
Jan 29, 202617.1618.1816.8217.5117.511.63%245,745,000
Jan 28, 202617.8517.9917.1117.2317.23-3.31%231,521,700
Jan 27, 202617.6218.0517.2717.8217.821.19%277,097,729
Jan 26, 202619.4219.4817.6117.6117.61-10.02%399,047,014
Jan 23, 202618.3520.0918.2019.5719.577.00%416,067,000
Jan 22, 202617.7118.4617.4818.2918.293.33%373,184,700
Jan 21, 202617.5218.0017.3217.7017.70-2.21%383,940,452
Jan 20, 202618.6019.3917.4618.1018.10-6.70%748,371,400
Jan 19, 202619.4019.4019.4019.4019.40-10.02%37,685,000
Jan 16, 202621.5621.5621.5621.5621.56-10.02%12,630,600
Jan 15, 202623.9623.9623.9623.9623.96-9.99%40,622,200
Jan 14, 202626.6226.6225.4226.6226.6210.00%642,072,600
Jan 13, 202624.2024.2022.5024.2024.2010.00%313,733,700
Jan 12, 202620.9422.0020.6322.0022.0010.00%369,609,600
Jan 9, 202621.8621.9619.9620.0020.00-1.53%513,555,629
Jan 8, 202619.3020.4918.6620.3120.314.42%537,383,300
Jan 7, 202619.9820.9719.1119.4519.452.05%611,881,900
Jan 6, 202618.3219.0617.7519.0619.069.98%413,085,100
Jan 5, 202616.5017.3315.9617.3317.3310.03%357,778,400
Dec 31, 202515.0315.9814.8115.7515.754.17%287,958,901
Dec 30, 202515.0015.6614.8015.1215.12-1.50%325,778,300
Dec 29, 202513.8515.3513.7615.3515.3510.04%217,077,100
Dec 26, 202513.6914.1613.6213.9513.951.90%150,882,600
Dec 25, 202513.4613.8013.3813.6913.691.56%111,677,800
Dec 24, 202512.9313.5512.9113.4813.483.06%112,485,900
Dec 23, 202513.3313.6512.9813.0813.08-1.95%109,623,900
Dec 22, 202513.2813.5013.1513.3413.341.60%87,474,140
Dec 19, 202513.1213.4213.0513.1313.13-0.23%87,227,863
Dec 18, 202512.6913.4412.6213.1613.162.65%111,482,148
Dec 17, 202513.0013.1612.5812.8212.82-1.99%92,878,450
Dec 16, 202513.1013.2612.6913.0813.08-1.28%131,043,300
Dec 15, 202513.5813.6213.0813.2513.25-0.60%114,540,800
Dec 12, 202513.6013.7713.2113.3313.331.14%154,935,812
Dec 11, 202513.3013.8813.1713.1813.180.53%162,272,805
Dec 10, 202512.9313.3012.8313.1113.111.08%95,511,400
Dec 9, 202512.5713.1512.4712.9712.971.25%124,388,600
Dec 8, 202512.8413.1312.7112.8112.810.87%124,302,000
Dec 5, 202512.3312.7312.1812.7012.703.00%97,539,740
Dec 4, 202512.0112.4412.0112.3312.331.99%67,062,920
Dec 3, 202512.3412.3412.0112.0912.09-2.18%50,909,910
Dec 2, 202512.2012.4112.0712.3612.360.90%67,335,460
Dec 1, 202512.1212.3612.0812.2512.252.00%63,496,580
Nov 28, 202511.8812.1011.8712.0112.010.84%44,733,390
Nov 27, 202511.8311.9911.7311.9111.910.25%38,923,100