Shenzhen - Delayed Quote
CNY
Guangdong Haid Group Co., Limited (002311.SZ)
49.35
+0.62
(+1.27%)
At close: November 6 at 3:04:30 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
48.50
50.10
48.15
49.35
49.35
10,227,425
Nov 5, 2026
47.96
48.97
47.90
48.73
48.73
8,179,437
Nov 4, 2026
48.50
49.30
47.46
48.16
48.16
12,097,312
Nov 3, 2026
47.72
48.80
47.60
48.69
48.69
9,944,359
Nov 2, 2026
46.64
48.75
46.54
47.72
47.72
14,783,473
Oct 30, 2026
45.60
47.60
45.35
47.25
47.25
12,562,836
Oct 29, 2026
44.74
46.23
44.45
46.10
46.10
14,073,324
Oct 28, 2026
45.05
45.49
44.45
44.75
44.75
11,742,534
Oct 27, 2026
43.26
45.50
42.88
44.82
44.82
21,824,863
Oct 26, 2026
41.68
42.63
41.56
42.23
42.23
7,223,753
Oct 23, 2026
41.60
42.38
40.84
41.80
41.80
10,606,081
Oct 22, 2026
42.43
42.96
41.61
41.77
41.77
8,617,100
Oct 21, 2026
43.03
43.96
42.48
42.60
42.60
6,997,522
Oct 20, 2026
43.67
44.14
43.01
43.18
43.18
4,666,712
Oct 19, 2026
42.89
43.80
42.78
43.50
43.50
7,684,565
Oct 16, 2026
43.39
43.94
42.70
43.05
43.05
5,519,285
Oct 15, 2026
43.15
43.88
42.42
43.45
43.45
8,009,546
Oct 14, 2026
43.19
43.98
43.08
43.37
43.37
5,214,326
Oct 13, 2026
43.66
44.66
43.19
43.30
43.30
7,485,480
Oct 12, 2026
42.83
44.39
42.80
44.21
44.21
9,390,592
Oct 9, 2026
41.99
43.10
41.77
42.83
42.83
6,939,169
Oct 8, 2026
42.00
42.20
41.45
41.96
41.96
4,503,382
Sep 30, 2026
41.30
42.20
41.06
42.00
42.00
7,602,998
Sep 29, 2026
41.36
41.70
40.91
41.20
41.20
6,119,625
Sep 28, 2026
41.00
41.55
40.42
41.38
41.38
11,790,033
Sep 24, 2026
41.41
41.59
41.05
41.10
41.10
4,858,910
Sep 23, 2026
42.09
42.09
41.20
41.44
41.44
8,462,670
Sep 22, 2026
42.19
42.28
41.81
42.10
42.10
7,429,139
Sep 21, 2026
41.95
42.47
41.71
42.42
42.42
6,023,710
Sep 18, 2026
42.20
42.62
41.92
41.98
41.98
5,653,366
Sep 17, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
42.30
42.35
41.88
42.15
42.15
6,359,615
Sep 16, 2026
42.42
42.98
41.98
42.31
42.16
7,667,781
Sep 15, 2026
42.56
43.38
42.20
42.70
42.55
8,764,859
Sep 14, 2026
42.50
42.94
42.33
42.61
42.46
6,491,905
Sep 11, 2026
42.81
43.14
42.43
42.75
42.60
6,525,150
Sep 10, 2026
43.64
43.99
42.83
43.10
42.95
8,108,747
Sep 9, 2026
44.13
44.76
43.83
44.09
43.93
6,843,248
Sep 8, 2026
44.15
44.69
43.80
44.43
44.27
7,870,647
Sep 7, 2026
44.15
44.47
43.01
44.30
44.14
14,311,706
Sep 4, 2026
44.09
45.60
43.89
44.62
44.46
14,949,635
Sep 3, 2026
46.17
46.21
44.02
44.09
43.93
11,812,515
Sep 2, 2026
46.61
47.37
46.20
46.30
46.14
6,819,774
Sep 1, 2026
46.00
47.50
45.99
46.61
46.44
9,588,029
Aug 31, 2026
46.24
47.12
45.81
46.23
46.07
9,644,316
Aug 28, 2026
45.42
46.31
45.05
46.24
46.08
6,916,501
Aug 27, 2026
44.69
45.95
44.36
45.40
45.24
8,631,316
Aug 26, 2026
45.00
45.88
44.61
44.67
44.51
7,635,187
Aug 25, 2026
45.28
45.80
43.61
45.00
44.84
16,761,351
Aug 24, 2026
45.85
46.68
45.60
46.30
46.14
6,924,904
Aug 21, 2026
46.30
47.00
45.73
45.79
45.63
7,877,698
Aug 20, 2026
45.76
46.50
45.10
46.40
46.24
7,410,743
Aug 19, 2026
46.01
46.50
45.18
45.27
45.11
8,023,682
Aug 18, 2026
45.11
46.13
44.95
46.01
45.85
9,428,007
Aug 17, 2026
44.78
45.33
44.18
45.06
44.90
5,236,165
Aug 14, 2026
45.39
45.54
44.83
44.94
44.78
4,690,943
Aug 13, 2026
45.62
45.68
44.90
45.50
45.34
8,518,197
Aug 12, 2026
46.27
46.43
45.36
45.73
45.57
12,350,940
Aug 11, 2026
46.50
46.94
45.73
46.35
46.19
10,444,885
Aug 10, 2026
45.63
47.12
45.48
46.59
46.42
13,501,231
Aug 7, 2026
47.26
47.36
45.58
45.91
45.75
17,429,836
Aug 6, 2026
47.17
47.74
46.80
47.58
47.41
9,099,317
Aug 5, 2026
47.66
47.70
46.80
46.99
46.82
11,794,517
Aug 4, 2026
49.02
49.24
47.40
47.60
47.43
8,287,383
Aug 3, 2026
48.96
50.25
48.96
49.02
48.85
8,784,549
Jul 31, 2026
48.76
49.58
47.70
49.46
49.28
12,805,864
Jul 30, 2026
47.67
49.68
47.67
49.25
49.08
8,576,153
Jul 29, 2026
48.20
49.55
47.92
48.18
48.01
9,396,846
Jul 28, 2026
47.85
48.35
47.48
48.05
47.88
8,065,254
Jul 27, 2026
48.20
48.55
47.20
47.82
47.65
10,747,176
Jul 24, 2026
48.21
49.19
47.80
48.26
48.09
7,646,266
Jul 23, 2026
48.04
49.20
47.42
48.69
48.52
7,295,674
Jul 22, 2026
48.68
48.79
47.51
48.50
48.33
8,279,779
Jul 21, 2026
48.38
50.13
48.02
48.74
48.57
21,350,330
Jul 20, 2026
47.50
49.24
47.11
48.74
48.57
12,816,955
Jul 17, 2026
47.85
48.78
47.20
47.93
47.76
15,619,538
Jul 16, 2026
46.34
48.65
46.24
47.92
47.75
15,728,873
Jul 15, 2026
44.74
46.85
44.45
46.51
46.35
10,927,164
Jul 14, 2026
44.50
45.08
44.02
44.89
44.73
11,110,580
Jul 13, 2026
44.90
45.74
44.16
44.68
44.52
7,388,853
Jul 10, 2026
44.50
45.52
43.85
44.91
44.75
8,617,060
Jul 9, 2026
45.38
45.77
44.35
44.60
44.44
8,995,289
Jul 8, 2026
46.81
47.00
45.05
45.60
45.44
8,838,994
Jul 7, 2026
46.64
47.68
46.18
47.15
46.98
8,576,280
Jul 6, 2026
45.20
47.42
45.11
47.16
46.99
14,555,659
Jul 3, 2026
45.93
46.46
44.71
45.39
45.23
10,080,649
Jul 2, 2026
45.00
46.41
44.70
45.93
45.77
12,540,674
Jul 1, 2026
44.81
46.77
44.60
45.99
45.83
11,761,271
Jun 30, 2026
44.50
44.90
43.80
44.61
44.45
10,848,344
Jun 29, 2026
43.22
45.14
42.01
44.29
44.13
12,162,297
Jun 26, 2026
43.10
44.49
42.60
43.56
43.41
9,862,526
Jun 25, 2026
41.00
43.11
41.00
42.99
42.84
12,751,040
Jun 24, 2026
42.40
42.70
41.00
41.40
41.25
8,325,272
Jun 23, 2026
41.69
42.71
41.46
42.40
42.25
11,751,372
Jun 22, 2026
41.08
42.15
40.46
41.69
41.54
10,917,010
Jun 18, 2026
41.58
41.87
41.20
41.20
41.05
10,911,970
Jun 17, 2026
1.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 17, 2026
41.50
42.15
40.90
41.58
41.43
8,676,640
Jun 16, 2026
44.11
44.33
42.26
42.50
41.25
15,188,808
Jun 15, 2026
45.28
45.40
44.07
44.38
43.08
9,891,698
Jun 12, 2026
44.80
46.15
43.72
45.65
44.31
14,136,445
Jun 11, 2026
43.73
45.39
43.70
44.90
43.58
10,331,620
Jun 10, 2026
43.69
44.65
43.68
44.05
42.76
8,558,115
Jun 9, 2026
43.75
44.85
43.55
44.20
42.90
7,538,992
Jun 8, 2026
43.55
45.60
43.55
44.13
42.84
9,041,161
Jun 5, 2026
44.42
45.10
43.95
44.09
42.80
7,487,488
Jun 4, 2026
46.10
46.38
44.45
44.57
43.26
12,136,685
Jun 3, 2026
46.91
47.10
45.58
46.27
44.91
6,447,459
Jun 2, 2026
48.40
48.50
46.30
47.20
45.82
10,823,741
Jun 1, 2026
46.85
48.85
46.85
48.56
47.14
15,883,011
May 29, 2026
46.07
47.87
45.72
46.83
45.46
16,148,011
May 28, 2026
46.30
47.61
46.03
46.12
44.77
9,075,887
May 27, 2026
47.12
47.20
46.14
46.43
45.07
6,891,645
May 26, 2026
44.80
47.48
44.70
47.10
45.72
14,117,121
May 25, 2026
46.00
46.00
44.83
45.07
43.75
7,664,967
May 22, 2026
45.46
46.32
44.58
45.68
44.34
12,348,573
May 21, 2026
45.47
46.55
45.06
45.13
43.81
9,735,455
May 20, 2026
45.58
47.17
45.06
45.09
43.77
9,596,134
May 19, 2026
46.15
47.03
45.40
45.80
44.46
9,245,191
May 18, 2026
47.50
47.74
46.08
46.37
45.01
9,755,233
May 15, 2026
47.17
48.25
46.22
47.60
46.20
12,603,671
May 14, 2026
46.50
48.44
46.50
47.62
46.22
26,186,605
May 13, 2026
46.03
46.05
44.90
45.62
44.28
15,725,354
May 12, 2026
46.30
46.30
45.25
45.91
44.56
13,793,179
May 11, 2026
46.82
47.38
45.85
46.41
45.05
17,648,614
May 8, 2026
47.40
47.55
46.13
46.50
45.14
12,520,557
May 7, 2026
48.21
48.50
47.16
47.40
46.01
11,373,790
May 6, 2026
49.49
49.52
47.81
48.27
46.85
17,034,101
Apr 30, 2026
49.65
51.10
49.41
49.98
48.51
11,135,688
Apr 29, 2026
49.08
50.50
48.81
49.81
48.35
12,300,915
Apr 28, 2026
46.78
49.34
46.69
49.12
47.68
19,980,663
Apr 27, 2026
46.95
47.43
46.26
46.53
45.16
7,294,662
Apr 24, 2026
46.71
47.35
46.50
47.13
45.75
4,246,604
Apr 23, 2026
46.97
47.24
46.68
46.84
45.47
4,926,173
Apr 22, 2026
48.29
49.17
46.87
47.05
45.67
13,453,357
Apr 21, 2026
47.86
48.63
47.72
48.42
47.00
7,501,969
Apr 20, 2026
48.16
48.30
47.65
47.85
46.45
5,490,752
Apr 17, 2026
49.18
49.23
47.76
48.09
46.68
7,414,510
Apr 16, 2026
49.38
49.78
48.96
49.22
47.78
5,855,014
Apr 15, 2026
48.32
49.80
48.04
49.56
48.11
10,424,668
Apr 14, 2026
48.08
48.36
47.35
48.31
46.89
10,932,548
Apr 13, 2026
48.28
48.88
47.24
48.08
46.67
11,056,119
Apr 10, 2026
50.15
50.16
48.44
48.70
47.27
17,468,899
Apr 9, 2026
50.52
51.00
49.70
50.00
48.53
9,007,800
Apr 8, 2026
50.50
51.98
50.50
50.91
49.42
7,805,357
Apr 7, 2026
52.02
52.02
49.85
50.26
48.79
8,352,697
Apr 3, 2026
52.60
52.88
51.68
51.85
50.33
3,892,700
Apr 2, 2026
50.66
53.68
50.58
53.02
51.46
12,143,246
Apr 1, 2026
50.66
51.10
50.05
50.79
49.30
5,230,288
Mar 31, 2026
50.86
51.13
49.81
49.81
48.35
5,537,870
Mar 30, 2026
51.66
52.29
50.51
50.65
49.16
6,787,244
Mar 27, 2026
51.40
52.57
51.20
52.06
50.53
6,618,299
Mar 26, 2026
52.31
52.78
51.33
51.65
50.13
6,246,954
Mar 25, 2026
52.20
52.80
51.55
52.48
50.94
6,258,058
Mar 24, 2026
52.43
52.85
51.40
52.02
50.49
7,019,100
Mar 23, 2026
54.40
54.44
51.20
51.96
50.44
15,059,559
Mar 20, 2026
54.88
56.10
54.62
54.87
53.26
6,685,469
Mar 19, 2026
55.32
55.50
54.41
54.94
53.33
7,286,720
Mar 18, 2026
56.25
56.73
55.00
55.51
53.88
7,992,400
Mar 17, 2026
57.74
57.86
55.81
55.84
54.20
8,427,834
Mar 16, 2026
56.75
58.75
56.51
57.74
56.05
12,702,139
Mar 13, 2026
56.71
57.15
56.18
56.51
54.85
7,637,725
Mar 12, 2026
55.08
56.76
54.06
56.50
54.84
11,164,641
Mar 11, 2026
54.23
55.45
53.61
55.04
53.43
6,611,546
Mar 10, 2026
54.31
54.97
53.83
54.32
52.73
6,101,685
Mar 9, 2026
55.70
56.30
54.38
54.77
53.16
11,220,914
Mar 6, 2026
52.92
55.68
52.72
55.50
53.87
10,212,709
Mar 5, 2026
54.29
54.44
52.66
52.94
51.39
8,002,081
Mar 4, 2026
53.91
54.50
53.26
54.30
52.71
8,265,081
Mar 3, 2026
53.92
55.08
53.61
54.05
52.46
10,690,952
Mar 2, 2026
54.07
55.34
53.77
54.21
52.62
8,240,045
Feb 27, 2026
53.49
55.38
53.40
54.81
53.20
5,648,152
Feb 26, 2026
54.31
54.64
53.35
53.58
52.01
6,153,721
Feb 25, 2026
53.10
54.70
52.99
54.36
52.77
6,331,597
Feb 24, 2026
53.41
53.88
52.61
53.19
51.63
6,311,102
Feb 13, 2026
53.90
54.40
53.03
53.28
51.72
7,279,011
Feb 12, 2026
54.40
54.68
53.86
53.95
52.37
4,249,873
Feb 11, 2026
53.88
54.70
53.40
54.49
52.89
6,097,073
Feb 10, 2026
53.80
54.33
53.31
53.97
52.39
5,294,486
Feb 9, 2026
53.50
54.50
53.06
53.80
52.22
10,830,257
Feb 6, 2026
54.39
54.75
53.40
53.40
51.83
7,934,394
Feb 5, 2026
53.66
55.05
53.43
54.45
52.85
13,865,178
Feb 4, 2026
51.65
53.98
51.30
53.67
52.10
14,977,142
Feb 3, 2026
51.15
51.60
50.38
51.53
50.02
6,751,192
Feb 2, 2026
51.55
52.95
51.10
51.21
49.71
8,945,749
Jan 30, 2026
51.64
52.88
51.40
51.51
50.00
9,928,907
Jan 29, 2026
50.21
51.90
50.00
51.90
50.38
14,142,204
Jan 28, 2026
50.52
50.86
49.20
50.21
48.74
16,976,948
Jan 27, 2026
51.86
52.25
50.60
50.60
49.12
8,894,824
Jan 26, 2026
51.28
52.19
50.48
51.92
50.40
12,768,487
Jan 23, 2026
51.47
51.78
50.99
51.03
49.53
11,779,186
Jan 22, 2026
51.73
52.80
51.38
51.44
49.93
10,119,229
Jan 21, 2026
52.35
52.42
51.63
51.74
50.22
11,245,050
Jan 20, 2026
53.00
53.59
52.23
52.35
50.81
8,815,790
Jan 19, 2026
53.10
53.37
52.60
53.07
51.51
9,483,220
Jan 16, 2026
53.74
54.19
52.91
53.00
51.45
8,004,747
Jan 15, 2026
53.04
54.40
53.04
53.63
52.06
8,425,916
Jan 14, 2026
52.71
53.63
52.58
53.02
51.46
8,381,857
Jan 13, 2026
52.99
53.56
52.61
52.76
51.21
6,759,458
Jan 12, 2026
53.41
53.68
52.52
52.98
51.43
7,952,786
Jan 9, 2026
52.89
53.68
52.44
53.51
51.94
9,484,240
Jan 8, 2026
53.97
54.30
52.68
52.99
51.44
9,466,368
Jan 7, 2026
54.99
55.00
53.69
54.02
52.44
10,341,257
Jan 6, 2026
54.80
55.10
54.35
54.90
53.29
8,887,600
Jan 5, 2026
55.27
55.50
54.51
54.90
53.29
7,914,367
Dec 31, 2025
56.30
56.94
54.94
55.38
53.76
6,084,150
Dec 30, 2025
54.99
56.65
54.57
56.30
54.65
9,501,985
Dec 29, 2025
54.25
55.50
54.17
54.99
53.38
7,199,194
Dec 26, 2025
54.57
54.79
53.91
54.21
52.62
7,800,137
Dec 25, 2025
52.23
55.10
52.22
54.65
53.05
11,786,850
Dec 24, 2025
53.59
54.09
52.22
52.48
50.94
9,744,394
Dec 23, 2025
53.48
54.10
53.45
53.90
52.32
4,819,649
Dec 22, 2025
53.29
53.57
52.58
53.45
51.88
5,419,084
Dec 19, 2025
53.56
53.73
52.91
53.56
51.99
5,673,156
Dec 18, 2025
53.78
54.09
53.21
53.56
51.99
3,325,781
Dec 17, 2025
53.85
54.05
53.03
53.83
52.25
4,132,100
Dec 16, 2025
53.70
54.20
53.12
53.53
51.96
3,783,943
Dec 15, 2025
53.40
54.36
53.21
53.80
52.22
5,729,008
Dec 12, 2025
54.08
54.08
53.00
53.00
51.45
8,890,260
Dec 11, 2025
53.33
54.35
53.18
54.08
52.49
7,414,325
Dec 10, 2025
52.88
53.80
52.51
53.33
51.77
8,517,520
Dec 9, 2025
54.35
54.54
52.80
52.94
51.39
11,901,522
Dec 8, 2025
55.59
55.61
54.31
54.59
52.99
8,086,004
Dec 5, 2025
55.27
56.27
55.13
55.64
54.01
4,995,985
Dec 4, 2025
54.76
55.66
54.57
55.40
53.77
6,645,839
Dec 3, 2025
54.23
55.27
54.23
54.78
53.17
5,364,596
Dec 2, 2025
55.02
55.30
54.14
54.52
52.92
13,668,131
Dec 1, 2025
55.80
56.05
54.40
55.22
53.60
11,863,875
Nov 28, 2025
55.70
55.80
55.03
55.80
54.16
7,232,775
Nov 27, 2025
56.06
56.85
55.61
55.70
54.07
6,128,158
Nov 26, 2025
55.68
57.09
55.60
56.12
54.47
9,611,175
Nov 25, 2025
57.84
57.99
55.07
55.74
54.10
16,474,033
Nov 24, 2025
59.97
60.40
57.71
57.71
56.02
7,575,013
Nov 21, 2025
58.25
59.72
58.25
59.40
57.66
6,269,070
Nov 20, 2025
58.64
59.22
57.78
58.55
56.83
3,626,631
Nov 19, 2025
57.71
58.88
57.58
58.54
56.82
3,464,760
Nov 18, 2025
58.01
58.89
57.57
57.70
56.01
3,137,807
Nov 17, 2025
59.00
59.10
57.86
58.37
56.66
3,069,718
Nov 14, 2025
58.75
59.35
58.25
58.75
57.03
3,164,894
Nov 13, 2025
59.11
59.44
58.19
58.82
57.09
4,567,538
Nov 12, 2025
59.45
60.16
58.77
59.32
57.58
5,054,149
Nov 11, 2025
60.66
60.66
58.90
59.40
57.66
5,116,041
Nov 10, 2025
57.79
60.20
57.51
59.90
58.14
8,564,263
Nov 7, 2025
58.80
59.25
57.71
57.80
56.10
4,552,319
Nov 6, 2025
57.87
59.45
57.87
58.92
57.19
8,597,857
