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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	11.8	11.72	11.72	11.87	11.64	41.77M
October 17, 2025	12.19	11.65	11.65	12.35	11.63	63.18M
October 16, 2025	12.49	12.18	12.18	12.49	12.14	42.75M
October 15, 2025	12.37	12.49	12.49	12.52	12.2	37.44M
October 14, 2025	12.74	12.33	12.33	12.9	12.28	65.47M
October 13, 2025	12.42	12.73	12.73	12.79	12.28	54.45M
October 10, 2025	13.06	12.68	12.68	13.07	12.67	60.61M
October 09, 2025	13.09	13.1	13.1	13.21	12.92	55.47M
September 30, 2025	12.95	13.09	13.09	13.19	12.95	49.62M
September 29, 2025	12.96	12.85	12.85	13	12.73	48.12M
September 26, 2025	13.3	12.98	12.98	13.32	12.96	45.63M
September 25, 2025	13.45	13.33	13.33	13.54	13.3	42.59M
September 24, 2025	13.2	13.42	13.42	13.45	13.09	50.54M
September 23, 2025	13.12	13.31	13.31	13.39	12.8	75.32M
September 22, 2025	13.2	13.27	13.27	13.35	13.15	45.21M
September 19, 2025	13.12	13.2	13.2	13.38	13.08	57.19M
September 18, 2025	13.33	13.09	13.09	13.53	12.92	77.1M
September 17, 2025	13.48	13.35	13.35	13.59	13.3	58.74M
September 16, 2025	13.5	13.51	13.51	13.67	13.42	54.07M
September 15, 2025	13.9	13.58	13.58	13.95	13.58	81.46M
September 12, 2025	13.53	13.9	13.9	14.32	13.52	143.34M
September 11, 2025	13.5	13.69	13.69	13.75	13.23	149.78M
September 10, 2025	12.9	13.8	13.8	14.14	12.88	241.52M
September 09, 2025	12.93	12.85	12.85	13.08	12.75	83.21M
September 08, 2025	12.4	12.77	12.77	12.85	12.34	85.4M
September 05, 2025	12.24	12.3	12.3	12.34	12.1	71.87M
September 04, 2025	12.61	12.21	12.21	12.73	11.98	96.23M
September 03, 2025	13.6	12.62	12.62	13.62	12.52	151.49M
September 02, 2025	14.32	13.64	13.64	14.38	13.38	144.73M
September 01, 2025	14.69	14.32	14.32	14.69	14.14	109.66M
August 29, 2025	14.58	14.62	14.62	14.98	14.43	129.01M
August 28, 2025	14.29	14.59	14.59	14.65	14.03	147.7M
August 27, 2025	14.5	13.98	13.98	14.74	13.97	125.26M
August 26, 2025	14.7	14.53	14.53	14.81	14.37	112.53M
August 25, 2025	14.18	14.64	14.64	14.69	14.12	168.02M
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

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