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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	13.91	14.2	14.2	14.21	13.83	103.01M
August 21, 2025	14.25	13.86	13.86	14.32	13.75	125.28M
August 20, 2025	14.68	14.25	14.25	14.78	14.14	147.26M
August 19, 2025	14.11	14.4	14.4	14.6	13.86	199.38M
August 18, 2025	13.85	14.05	14.05	14.09	13.85	112.13M
August 15, 2025	13.75	13.8	13.8	13.97	13.71	90.7M
August 14, 2025	13.73	13.79	13.79	14.21	13.48	155.11M
August 13, 2025	13.7	13.77	13.77	14.07	13.7	103.53M
August 12, 2025	14.13	13.72	13.72	14.15	13.64	122.76M
August 11, 2025	13.99	14.13	14.13	14.34	13.98	134.33M
August 08, 2025	13.96	14.03	14.03	14.25	13.92	111.13M
August 07, 2025	13.97	13.94	13.94	14.06	13.81	107.9M
August 06, 2025	14.01	14.03	14.03	14.28	13.92	168.35M
August 05, 2025	13.8	14.01	14.01	14.19	13.66	162.79M
August 04, 2025	13.2	13.8	13.8	13.8	13.19	159.96M
August 01, 2025	13.24	13.19	13.19	13.48	12.95	90.2M
July 31, 2025	13.16	13.24	13.24	13.6	13.11	81.49M
July 30, 2025	13.36	13.23	13.23	13.56	13.06	90.36M
July 29, 2025	13.26	13.34	13.34	13.35	13.18	68.84M
July 28, 2025	13.03	13.3	13.3	13.34	12.96	95.37M
July 25, 2025	13.08	13.01	13.01	13.11	12.9	55.01M
July 24, 2025	12.77	13.07	13.07	13.18	12.74	80.69M
July 23, 2025	12.9	12.77	12.77	12.93	12.74	63.25M
July 22, 2025	12.95	12.96	12.96	13.1	12.89	73.14M
July 21, 2025	12.93	13.01	13.01	13.06	12.87	65.62M
July 18, 2025	12.88	13.02	13.02	13.06	12.75	76.84M
July 17, 2025	12.48	12.9	12.9	12.91	12.48	86.68M
July 16, 2025	12.59	12.51	12.51	12.68	12.45	47.69M
July 15, 2025	12.58	12.58	12.58	12.76	12.5	48.01M
July 14, 2025	12.42	12.66	12.66	12.73	12.35	95.19M
July 11, 2025	12.92	12.91	12.91	13	12.85	65.11M
July 10, 2025	12.9	12.96	12.96	13.01	12.77	76.65M
July 09, 2025	13.07	12.96	12.96	13.36	12.93	95.16M
July 08, 2025	13.02	13.07	13.07	13.13	12.96	71.18M
July 07, 2025	13.07	13.06	13.06	13.11	12.93	58.42M
July 04, 2025	13.24	13.08	13.08	13.25	12.99	91.1M
July 03, 2025	13.23	13.27	13.27	13.56	13.22	93.33M
July 02, 2025	13.37	13.23	13.23	13.58	13.16	110.25M
July 01, 2025	13.8	13.48	13.48	13.8	13.41	166.2M
June 30, 2025	13.67	13.94	13.94	14.04	13.44	203.28M
June 27, 2025	13.28	13.67	13.67	13.93	13.22	175.98M
June 26, 2025	13.25	13.29	13.29	13.74	13.21	184.15M
June 25, 2025	12.85	13.29	13.29	13.57	12.82	188.22M
June 24, 2025	12.31	12.92	12.92	13.34	12.22	158.58M
June 23, 2025	12.4	12.58	12.58	12.69	12.29	79.67M
June 20, 2025	12.3	12.5	12.5	12.63	12.14	105.18M
June 19, 2025	12.75	12.32	12.32	12.75	12.26	135.87M
June 18, 2025	12.81	12.91	12.91	13.2	12.6	128.07M
June 17, 2025	13.2	12.87	12.87	13.28	12.76	124.29M
June 16, 2025	13.31	13.2	13.2	13.35	12.95	137.04M
June 13, 2025	12.94	13.31	13.31	13.42	12.79	235.58M
June 12, 2025	12.66	12.76	12.76	13	12.6	99.72M
June 11, 2025	12.76	12.74	12.74	12.84	12.67	88.41M
June 10, 2025	12.97	12.71	12.71	12.97	12.55	145.23M
June 09, 2025	12.94	13.09	13.09	13.33	12.91	162.31M
June 06, 2025	13.34	12.93	12.93	13.43	12.88	186.3M
June 05, 2025	13.38	13.29	13.29	13.56	13.19	179.99M
June 04, 2025	13.67	13.4	13.4	13.98	13.37	257.72M
June 03, 2025	14.39	13.7	13.7	14.9	13.44	419.62M
May 30, 2025	12.58	13.64	13.64	13.89	12.52	323.18M

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