Guangzhou Haige Communications Group Incorporated Company - 002465.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	26.62	26.62	26.62	26.62	25.42	642.07M
January 13, 2026	24.2	24.2	24.2	24.2	22.5	313.73M
January 12, 2026	20.94	22	22	22	20.63	370.07M
January 09, 2026	21.86	20	20	21.96	19.96	513.56M
January 08, 2026	19.3	20.31	20.31	20.49	18.66	537.38M
January 07, 2026	19.98	19.45	19.45	20.97	19.11	611.88M
January 06, 2026	18.32	19.06	19.06	19.06	17.75	413.09M
January 05, 2026	16.5	17.33	17.33	17.33	15.96	357.78M
December 31, 2025	15.03	15.75	15.75	15.98	14.81	290.11M
December 30, 2025	15	15.12	15.12	15.66	14.8	328.7M
December 29, 2025	13.85	15.35	15.35	15.35	13.76	217.08M
December 26, 2025	13.69	13.95	13.95	14.16	13.62	150.88M
December 25, 2025	13.46	13.69	13.69	13.8	13.38	112.43M
December 24, 2025	12.93	13.48	13.48	13.55	12.91	113.56M
December 23, 2025	13.33	13.08	13.08	13.65	12.98	109.62M
December 22, 2025	13.28	13.34	13.34	13.5	13.15	87.47M
December 19, 2025	13.12	13.13	13.13	13.42	13.05	87.23M
December 18, 2025	12.69	13.16	13.16	13.44	12.62	112.33M
December 17, 2025	13	12.82	12.82	13.16	12.58	93.48M
December 16, 2025	13.1	13.08	13.08	13.26	12.69	131.66M
December 15, 2025	13.58	13.25	13.25	13.62	13.08	114.54M
December 12, 2025	13.6	13.33	13.33	13.77	13.21	156M
December 11, 2025	13.3	13.18	13.18	13.88	13.17	162.27M
December 10, 2025	12.93	13.11	13.11	13.3	12.83	96.35M
December 09, 2025	12.57	12.97	12.97	13.15	12.47	125M
December 08, 2025	12.84	12.81	12.81	13.13	12.71	124.3M
December 05, 2025	12.33	12.7	12.7	12.73	12.18	98.2M
December 04, 2025	11.88	12.33	12.33	12.44	11.88	67.64M
December 03, 2025	12.34	12.09	12.09	12.34	12.01	51.3M
December 02, 2025	12.2	12.36	12.36	12.41	12.07	68.18M
December 01, 2025	12.12	12.25	12.25	12.36	12.08	63.5M
November 28, 2025	11.88	12.01	12.01	12.1	11.87	45.16M
November 27, 2025	11.83	11.91	11.91	11.99	11.73	39.33M
November 26, 2025	12.13	11.88	11.88	12.19	11.82	50.85M
November 25, 2025	12	12.1	12.1	12.2	11.89	68.95M
November 24, 2025	11.47	11.97	11.97	12.19	11.43	138.83M
November 21, 2025	11.65	11.32	11.32	11.73	11.23	55.87M
November 20, 2025	11.69	11.73	11.73	11.81	11.64	32.84M
November 19, 2025	11.65	11.69	11.69	11.81	11.55	33.13M
November 18, 2025	11.85	11.69	11.69	11.86	11.61	39.4M
November 17, 2025	11.96	11.94	11.94	12.05	11.88	45.47M
November 14, 2025	11.89	11.88	11.88	12.05	11.81	54.79M
November 13, 2025	11.53	11.84	11.84	11.94	11.53	47.7M
November 12, 2025	11.67	11.75	11.75	11.88	11.46	48.98M
November 11, 2025	11.53	11.69	11.69	11.86	11.53	34.64M
November 10, 2025	11.8	11.82	11.82	12.09	11.75	57.45M
November 07, 2025	11.53	11.75	11.75	11.76	11.43	54.81M
November 06, 2025	11.57	11.57	11.57	11.64	11.5	31.96M
November 05, 2025	11.51	11.54	11.54	11.63	11.46	31.9M
November 04, 2025	11.82	11.58	11.58	11.86	11.52	38.42M
November 03, 2025	11.74	11.87	11.87	11.88	11.6	38.87M
October 31, 2025	11.88	11.71	11.71	11.91	11.68	56.9M
October 30, 2025	11.85	11.94	11.94	12.09	11.77	61.64M
October 29, 2025	12.23	12.21	12.21	12.33	12.15	43.33M
October 28, 2025	12.1	12.2	12.2	12.26	12.01	44.52M
October 27, 2025	12.12	12.12	12.12	12.15	11.91	48.76M
October 24, 2025	11.93	11.97	11.97	12.19	11.85	58.95M
October 23, 2025	11.66	11.7	11.7	11.72	11.45	30.13M
October 22, 2025	11.72	11.68	11.68	11.79	11.62	28.4M
October 21, 2025	11.73	11.77	11.77	11.83	11.65	31.68M

Guangzhou Haige Communications Group Incorporated Company (002465.SZ) SHZ