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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.01	16.73	16.73	17.16	16.71	107.45M
February 12, 2026	17.3	17.12	17.12	17.43	17.07	101.51M
February 11, 2026	17.78	17.34	17.34	17.98	17.29	135.87M
February 10, 2026	17.92	17.63	17.63	18	17.33	125.52M
February 09, 2026	17.8	17.95	17.94	18.17	17.54	147.26M
February 06, 2026	17.31	17.47	17.47	17.89	17.2	141.31M
February 05, 2026	17.3	17.39	17.39	17.88	17.21	115.11M
February 04, 2026	18.11	17.7	17.7	18.25	17.48	178.55M
February 03, 2026	17.2	17.87	17.87	17.9	17	202.86M
February 02, 2026	17.62	17	17	17.94	16.99	177.88M
January 30, 2026	17.36	17.49	17.49	17.8	17.13	185.62M
January 29, 2026	17.16	17.51	17.51	18.18	16.82	248.83M
January 28, 2026	17.85	17.23	17.23	17.99	17.11	231.52M
January 27, 2026	17.62	17.82	17.82	18.05	17.27	280.35M
January 26, 2026	19.42	17.61	17.61	19.48	17.61	399.05M
January 23, 2026	18.35	19.57	19.57	20.09	18.2	416.07M
January 22, 2026	17.71	18.29	18.29	18.46	17.48	373.18M
January 21, 2026	17.52	17.7	17.7	18	17.32	383.94M
January 20, 2026	18.6	18.1	18.1	19.39	17.46	753.27M
January 19, 2026	19.4	19.4	19.4	19.4	19.4	37.69M
January 16, 2026	21.56	21.56	21.56	21.56	21.56	12.76M
January 15, 2026	23.96	23.96	23.96	23.96	23.96	40.79M
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

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