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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	53.9	53.28	53.28	54.4	53.03	7.36M
February 12, 2026	54.4	53.95	53.95	54.68	53.86	4.27M
February 11, 2026	53.88	54.49	54.49	54.7	53.4	6.1M
February 10, 2026	53.8	53.97	53.97	54.33	53.31	5.29M
February 09, 2026	53.5	53.8	53.8	54.5	53.06	10.83M
February 06, 2026	54.39	53.4	53.4	54.75	53.4	7.93M
February 05, 2026	53.66	54.45	54.45	55.05	53.43	13.94M
February 04, 2026	51.65	53.67	53.67	53.98	51.3	14.98M
February 03, 2026	51.15	51.53	51.53	51.6	50.38	6.83M
February 02, 2026	51.55	51.21	51.21	52.95	51.1	8.95M
January 30, 2026	51.64	51.51	51.51	52.88	51.4	10.07M
January 29, 2026	50.21	51.9	51.9	51.9	50	14.28M
January 28, 2026	50.52	50.21	50.21	50.86	49.2	16.98M
January 27, 2026	51.86	50.6	50.6	52.25	50.6	8.89M
January 26, 2026	51.28	51.92	51.92	52.19	50.48	12.84M
January 23, 2026	51.47	51.03	51.03	51.78	50.99	11.85M
January 22, 2026	51.73	51.44	51.44	52.8	51.38	10.17M
January 21, 2026	52.35	51.74	51.74	52.42	51.63	11.25M
January 20, 2026	53	52.35	52.35	53.59	52.23	8.82M
January 19, 2026	53.1	53.07	53.07	53.37	52.6	9.48M
January 16, 2026	53.74	53	53	54.19	52.91	8.05M
January 15, 2026	53.04	53.63	53.63	54.4	53.04	8.43M
January 14, 2026	52.71	53.02	53.02	53.63	52.58	8.38M
January 13, 2026	52.99	52.76	52.76	53.56	52.61	6.76M
January 12, 2026	53.41	52.98	52.98	53.68	52.52	8M
January 09, 2026	52.89	53.51	53.51	53.68	52.44	9.55M
January 08, 2026	53.97	52.99	52.99	54.3	52.68	9.47M
January 07, 2026	54.99	54.02	54.02	55	53.69	10.34M
January 06, 2026	54.8	54.9	54.9	55.1	54.35	8.93M
January 05, 2026	55.27	54.9	54.9	55.5	54.51	7.91M
December 31, 2025	56.3	55.38	55.38	56.94	54.94	6.14M
December 30, 2025	54.99	56.3	56.3	56.65	54.57	9.56M
December 29, 2025	54.25	54.99	54.99	55.5	54.17	7.18M
December 26, 2025	54.57	54.21	54.21	54.79	53.91	7.81M
December 25, 2025	52.23	54.65	54.65	55.1	52.22	11.79M
December 24, 2025	53.59	52.48	52.48	54.09	52.22	9.84M
December 23, 2025	53.48	53.9	53.9	54.1	53.45	4.95M
December 22, 2025	53.29	53.45	53.45	53.57	52.58	5.42M
December 19, 2025	53.56	53.56	53.56	53.73	52.91	5.84M
December 18, 2025	53.78	53.56	53.56	54.09	53.21	3.37M
December 17, 2025	53.85	53.83	53.83	54.05	53.03	4.17M
December 16, 2025	53.7	53.53	53.53	54.2	53.12	3.78M
December 15, 2025	53.4	53.8	53.8	54.36	53.21	5.73M
December 12, 2025	54.08	53	53	54.08	53	9.12M
December 11, 2025	53.33	54.08	54.08	54.35	53.18	7.48M
December 10, 2025	52.88	53.33	53.33	53.8	52.51	8.56M
December 09, 2025	54.35	52.94	52.94	54.54	52.8	11.97M
December 08, 2025	55.59	54.59	54.59	55.61	54.31	8.09M
December 05, 2025	55.27	55.64	55.64	56.27	55.13	5.02M
December 04, 2025	55.7	55.4	55.4	55.7	54.57	6.68M
December 03, 2025	54.23	54.78	54.78	55.27	54.23	5.41M
December 02, 2025	55.02	54.52	54.52	55.3	54.14	13.67M
December 01, 2025	55.8	55.22	55.22	56.05	54.4	11.86M
November 28, 2025	55.7	55.8	55.8	55.8	55.03	7.29M
November 27, 2025	56.06	55.7	55.7	56.85	55.61	6.17M
November 26, 2025	55.68	56.12	56.12	57.09	55.6	9.65M
November 25, 2025	57.84	55.74	55.74	57.99	55.07	16.47M
November 24, 2025	59.97	57.71	57.71	60.4	57.71	7.58M
November 21, 2025	58.25	59.4	59.4	59.72	58.25	6.27M
November 20, 2025	58.64	58.55	58.55	59.22	57.78	3.65M

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