Guangdong Haid Group Co., Limited - 002311.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	60.44	61.13	61.13	61.22	60.2	4.18M
September 04, 2025	60.02	60.39	60.39	60.8	59.27	7.19M
September 03, 2025	61.28	60	60	61.53	59.81	4.45M
September 02, 2025	60.8	61.27	61.27	61.89	60.73	5.59M
September 01, 2025	61.89	60.77	60.77	62.15	60.4	6.26M
August 29, 2025	60.07	61.5	61.5	62.37	60.07	8.22M
August 28, 2025	60.9	60.02	60.02	61.2	59.05	9.36M
August 27, 2025	62	61	61	62.65	60.9	5.51M
August 26, 2025	61.92	62.33	62.33	63.28	61.68	6.9M
August 25, 2025	61.11	62.19	62.19	62.63	60.09	11.68M
August 22, 2025	60.99	61.11	61.11	61.55	60.3	8.43M
August 21, 2025	60.01	60.22	60.22	60.66	59.31	6.12M
August 20, 2025	59.76	59.7	59.7	60.56	59	7.04M
August 19, 2025	58.61	59.88	59.88	60.3	58.02	8.71M
August 18, 2025	58.5	58.76	58.76	58.95	57.81	8.49M
August 15, 2025	58	58.53	58.53	59.33	57.88	8.98M
August 14, 2025	57.8	57.85	57.85	58.69	57.2	10.25M
August 13, 2025	57.95	57.69	57.69	58.05	56.71	8.71M
August 12, 2025	57.53	57.78	57.78	58.37	57.25	4.68M
August 11, 2025	57.58	57.55	57.55	57.89	56.95	7.39M
August 08, 2025	57.95	57.55	57.55	58.36	57.3	4.68M
August 07, 2025	58.39	57.6	57.6	58.39	57.28	5.26M
August 06, 2025	57.99	58.37	58.37	58.98	57.7	5.86M
August 05, 2025	56.9	57.92	57.92	58.15	56.42	10M
August 04, 2025	57.21	56.96	56.96	58.29	56.26	9.61M
August 01, 2025	56.42	56.71	56.71	57	56.1	7.27M
July 31, 2025	56.91	56.42	56.42	57.9	56.17	14.53M
July 30, 2025	54.75	56.9	56.9	57.64	54.51	18.41M
July 29, 2025	55.19	54.84	54.84	55.76	53.85	17.25M
July 28, 2025	55.32	55.19	55.19	55.77	54.83	9.67M
July 25, 2025	55.21	55.65	55.65	56.13	55.06	10.03M
July 24, 2025	57.21	55.35	55.35	57.32	55	13.97M
July 23, 2025	58.24	57.21	57.21	58.5	57.05	5.9M
July 22, 2025	56.59	57.86	57.86	58.16	56.22	7.76M
July 21, 2025	56	56.67	56.67	57.19	55.61	6.91M
July 18, 2025	56.59	56.18	56.18	56.72	56.01	7.53M
July 17, 2025	55.91	56.59	56.59	57.02	55.91	7.19M
July 16, 2025	55.4	56.1	56.1	56.33	55.23	6.31M
July 15, 2025	55.55	55.46	55.46	56.02	55.08	7.39M
July 14, 2025	56.32	55.69	55.69	56.32	55.21	7.63M
July 11, 2025	55.85	56.38	56.38	56.7	55.55	11.11M
July 10, 2025	57.2	56.02	56.02	57.2	55.84	14.76M
July 09, 2025	59.28	57.2	57.2	59.35	55.66	22.78M
July 08, 2025	58.91	58.86	58.86	59.76	58.62	5.58M
July 07, 2025	60.01	59.07	59.07	60.06	58.88	4.8M
July 04, 2025	59.71	60.18	60.18	60.26	58.72	4.81M
July 03, 2025	59.67	59.89	59.89	60.26	59.36	2.84M
July 02, 2025	60.07	59.86	59.86	61.14	59.34	5.96M
July 01, 2025	58.56	60.05	60.05	60.77	58.36	7.3M
June 30, 2025	57.96	58.59	58.59	58.96	57.5	6.36M
June 27, 2025	58	58.15	58.15	58.29	57.68	3.52M
June 26, 2025	59.83	59.09	57.99	59.88	58.6	4.57M
June 25, 2025	59.61	59.72	58.61	60.3	59.32	4.69M
June 24, 2025	58.94	59.31	58.21	59.98	58.65	6.25M
June 23, 2025	59.61	59	57.9	60.2	57.95	8.01M
June 20, 2025	58.61	59.73	59.73	60.34	58.49	9.09M
June 19, 2025	58.4	58.72	58.72	59.9	58.03	9.59M
June 18, 2025	58.48	58.36	58.36	59.06	57.65	8.98M
June 17, 2025	59.53	57.96	57.96	59.79	57.79	10.37M
June 16, 2025	59.8	59.46	59.46	60.25	59.18	8.58M

Guangdong Haid Group Co., Limited (002311.SZ) SHZ