Guangdong Haid Group Co., Limited Class A 002311
SZSE · China · Process Industries
CNY 42.00+0.80 (+1.94%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 42.00 | +1.94% | CNY 41.30 | CNY 42.20 | CNY 41.06 | 7.60M |
| 2026-09-29 | CNY 41.20 | -0.43% | CNY 41.36 | CNY 41.70 | CNY 40.91 | 6.12M |
| 2026-09-28 | CNY 41.38 | +0.68% | CNY 41.00 | CNY 41.55 | CNY 40.42 | 11.79M |
| 2026-09-24 | CNY 41.10 | -0.82% | CNY 41.41 | CNY 41.59 | CNY 41.05 | 4.86M |
| 2026-09-23 | CNY 41.44 | -1.57% | CNY 42.09 | CNY 42.09 | CNY 41.20 | 8.46M |
| 2026-09-22 | CNY 42.10 | -0.75% | CNY 42.19 | CNY 42.28 | CNY 41.81 | 7.43M |
| 2026-09-21 | CNY 42.42 | +1.05% | CNY 41.95 | CNY 42.47 | CNY 41.71 | 6.02M |
| 2026-09-18 | CNY 41.98 | -0.40% | CNY 42.20 | CNY 42.62 | CNY 41.92 | 5.65M |
| 2026-09-17 | CNY 42.15 | -0.38% | CNY 42.30 | CNY 42.35 | CNY 41.88 | 6.36M |
| 2026-09-16 | CNY 42.31 | -0.91% | CNY 42.42 | CNY 42.98 | CNY 41.98 | 7.67M |
| 2026-09-15 | CNY 42.70 | +0.21% | CNY 42.56 | CNY 43.38 | CNY 42.20 | 8.76M |
| 2026-09-14 | CNY 42.61 | -0.33% | CNY 42.50 | CNY 42.94 | CNY 42.33 | 6.49M |
| 2026-09-11 | CNY 42.75 | -0.81% | CNY 42.81 | CNY 43.14 | CNY 42.43 | 6.53M |
| 2026-09-10 | CNY 43.10 | -2.25% | CNY 43.64 | CNY 43.99 | CNY 42.83 | 8.11M |
| 2026-09-09 | CNY 44.09 | -0.77% | CNY 44.13 | CNY 44.76 | CNY 43.83 | 6.84M |
| 2026-09-08 | CNY 44.43 | +0.29% | CNY 44.15 | CNY 44.69 | CNY 43.80 | 7.87M |
| 2026-09-07 | CNY 44.30 | -0.72% | CNY 44.15 | CNY 44.47 | CNY 43.01 | 14.31M |
| 2026-09-04 | CNY 44.62 | +1.20% | CNY 44.09 | CNY 45.60 | CNY 43.89 | 14.95M |
| 2026-09-03 | CNY 44.09 | -4.77% | CNY 46.17 | CNY 46.21 | CNY 44.02 | 11.81M |
| 2026-09-02 | CNY 46.30 | -0.67% | CNY 46.61 | CNY 47.37 | CNY 46.20 | 6.82M |
| 2026-09-01 | CNY 46.61 | +0.82% | CNY 46.00 | CNY 47.50 | CNY 45.99 | 9.59M |
| 2026-08-31 | CNY 46.23 | -0.02% | CNY 46.24 | CNY 47.12 | CNY 45.81 | 9.64M |
| 2026-08-28 | CNY 46.24 | +1.85% | CNY 45.42 | CNY 46.31 | CNY 45.05 | 6.92M |
| 2026-08-27 | CNY 45.40 | +1.63% | CNY 44.69 | CNY 45.95 | CNY 44.36 | 8.63M |
| 2026-08-26 | CNY 44.67 | -0.73% | CNY 45.00 | CNY 45.88 | CNY 44.61 | 7.64M |
| 2026-08-25 | CNY 45.00 | -2.81% | CNY 45.28 | CNY 45.80 | CNY 43.61 | 16.76M |
| 2026-08-24 | CNY 46.30 | +1.11% | CNY 45.85 | CNY 46.68 | CNY 45.60 | 6.92M |
| 2026-08-21 | CNY 45.79 | -1.31% | CNY 46.30 | CNY 47.00 | CNY 45.73 | 7.88M |
| 2026-08-20 | CNY 46.40 | +2.50% | CNY 45.76 | CNY 46.50 | CNY 45.10 | 7.41M |
| 2026-08-19 | CNY 45.27 | -1.61% | CNY 46.01 | CNY 46.50 | CNY 45.18 | 8.02M |
| 2026-08-18 | CNY 46.01 | +2.11% | CNY 45.11 | CNY 46.13 | CNY 44.95 | 9.43M |
| 2026-08-17 | CNY 45.06 | +0.27% | CNY 44.78 | CNY 45.33 | CNY 44.18 | 5.24M |
| 2026-08-14 | CNY 44.94 | -1.23% | CNY 45.39 | CNY 45.54 | CNY 44.83 | 4.69M |
| 2026-08-13 | CNY 45.50 | -0.50% | CNY 45.62 | CNY 45.68 | CNY 44.90 | 8.52M |
| 2026-08-12 | CNY 45.73 | -1.34% | CNY 46.27 | CNY 46.43 | CNY 45.36 | 12.35M |
| 2026-08-11 | CNY 46.35 | -0.52% | CNY 46.50 | CNY 46.94 | CNY 45.73 | 10.44M |
| 2026-08-10 | CNY 46.59 | +1.48% | CNY 45.63 | CNY 47.12 | CNY 45.48 | 13.50M |
| 2026-08-07 | CNY 45.91 | -3.51% | CNY 47.26 | CNY 47.36 | CNY 45.58 | 17.43M |
| 2026-08-06 | CNY 47.58 | +1.26% | CNY 47.17 | CNY 47.74 | CNY 46.80 | 9.10M |
| 2026-08-05 | CNY 46.99 | -1.28% | CNY 47.66 | CNY 47.70 | CNY 46.80 | 11.79M |
| 2026-08-04 | CNY 47.60 | -2.90% | CNY 49.02 | CNY 49.24 | CNY 47.40 | 8.29M |
| 2026-08-03 | CNY 49.02 | -0.89% | CNY 48.96 | CNY 50.25 | CNY 48.96 | 8.78M |
| 2026-07-31 | CNY 49.46 | +0.43% | CNY 48.76 | CNY 49.58 | CNY 47.70 | 12.81M |
| 2026-07-30 | CNY 49.25 | +2.22% | CNY 47.67 | CNY 49.68 | CNY 47.67 | 8.58M |
| 2026-07-29 | CNY 48.18 | +0.27% | CNY 48.20 | CNY 49.55 | CNY 47.92 | 9.40M |
| 2026-07-28 | CNY 48.05 | +0.48% | CNY 47.85 | CNY 48.35 | CNY 47.48 | 8.07M |
| 2026-07-27 | CNY 47.82 | -0.91% | CNY 48.20 | CNY 48.55 | CNY 47.20 | 10.75M |
| 2026-07-24 | CNY 48.26 | -0.88% | CNY 48.21 | CNY 49.19 | CNY 47.80 | 7.65M |
| 2026-07-23 | CNY 48.69 | +0.39% | CNY 48.04 | CNY 49.20 | CNY 47.42 | 7.30M |
| 2026-07-22 | CNY 48.50 | -0.49% | CNY 48.68 | CNY 48.79 | CNY 47.51 | 8.28M |
| 2026-07-21 | CNY 48.74 | 0.00% | CNY 48.38 | CNY 50.13 | CNY 48.02 | 21.35M |
| 2026-07-20 | CNY 48.74 | +1.69% | CNY 47.50 | CNY 49.24 | CNY 47.11 | 12.82M |
| 2026-07-17 | CNY 47.93 | +0.02% | CNY 47.85 | CNY 48.78 | CNY 47.20 | 15.62M |
| 2026-07-16 | CNY 47.92 | +3.03% | CNY 46.34 | CNY 48.65 | CNY 46.24 | 15.73M |
| 2026-07-15 | CNY 46.51 | +3.61% | CNY 44.74 | CNY 46.85 | CNY 44.45 | 10.93M |
| 2026-07-14 | CNY 44.89 | +0.47% | CNY 44.50 | CNY 45.08 | CNY 44.02 | 11.11M |
| 2026-07-13 | CNY 44.68 | -0.51% | CNY 44.90 | CNY 45.74 | CNY 44.16 | 7.39M |
| 2026-07-10 | CNY 44.91 | +0.70% | CNY 44.50 | CNY 45.52 | CNY 43.85 | 8.62M |
| 2026-07-09 | CNY 44.60 | -2.19% | CNY 45.38 | CNY 45.77 | CNY 44.35 | 9.00M |
| 2026-07-08 | CNY 45.60 | -3.29% | CNY 46.81 | CNY 47.00 | CNY 45.05 | 8.84M |
| 2026-07-07 | CNY 47.15 | -0.02% | CNY 46.64 | CNY 47.68 | CNY 46.18 | 8.58M |
| 2026-07-06 | CNY 47.16 | +3.90% | CNY 45.20 | CNY 47.42 | CNY 45.11 | 14.56M |
| 2026-07-03 | CNY 45.39 | -1.18% | CNY 45.93 | CNY 46.46 | CNY 44.71 | 10.08M |
| 2026-07-02 | CNY 45.93 | -0.13% | CNY 45.00 | CNY 46.41 | CNY 44.70 | 12.54M |
| 2026-07-01 | CNY 45.99 | +3.09% | CNY 44.81 | CNY 46.77 | CNY 44.60 | 11.76M |
| 2026-06-30 | CNY 44.61 | +0.72% | CNY 44.50 | CNY 44.90 | CNY 43.80 | 10.85M |
| 2026-06-29 | CNY 44.29 | +1.68% | CNY 43.22 | CNY 45.14 | CNY 42.01 | 12.16M |
| 2026-06-26 | CNY 43.56 | +1.33% | CNY 43.10 | CNY 44.49 | CNY 42.60 | 9.86M |
| 2026-06-25 | CNY 42.99 | +3.84% | CNY 41.00 | CNY 43.11 | CNY 41.00 | 12.75M |
| 2026-06-24 | CNY 41.40 | -2.36% | CNY 42.40 | CNY 42.70 | CNY 41.00 | 8.33M |
| 2026-06-23 | CNY 42.40 | +1.70% | CNY 41.69 | CNY 42.71 | CNY 41.46 | 11.75M |
| 2026-06-22 | CNY 41.69 | +1.19% | CNY 41.08 | CNY 42.15 | CNY 40.46 | 10.92M |
| 2026-06-18 | CNY 41.20 | -0.91% | CNY 41.58 | CNY 41.87 | CNY 41.20 | 10.91M |
| 2026-06-17 | CNY 41.58 | -2.16% | CNY 41.50 | CNY 42.15 | CNY 40.90 | 8.68M |
| 2026-06-16 | CNY 42.50 | -4.24% | CNY 44.11 | CNY 44.33 | CNY 42.26 | 15.19M |
| 2026-06-15 | CNY 44.38 | -2.78% | CNY 45.28 | CNY 45.40 | CNY 44.07 | 9.89M |
| 2026-06-12 | CNY 45.65 | +1.67% | CNY 44.80 | CNY 46.15 | CNY 43.72 | 14.14M |
| 2026-06-11 | CNY 44.90 | +1.93% | CNY 43.73 | CNY 45.39 | CNY 43.70 | 10.33M |
| 2026-06-10 | CNY 44.05 | -0.34% | CNY 43.69 | CNY 44.65 | CNY 43.68 | 8.56M |
| 2026-06-09 | CNY 44.20 | +0.16% | CNY 43.75 | CNY 44.85 | CNY 43.55 | 7.54M |
| 2026-06-08 | CNY 44.13 | +0.09% | CNY 43.55 | CNY 45.60 | CNY 43.55 | 9.04M |
| 2026-06-05 | CNY 44.09 | -1.08% | CNY 44.42 | CNY 45.10 | CNY 43.95 | 7.49M |
| 2026-06-04 | CNY 44.57 | -3.67% | CNY 46.10 | CNY 46.38 | CNY 44.45 | 12.14M |
| 2026-06-03 | CNY 46.27 | -1.97% | CNY 46.91 | CNY 47.10 | CNY 45.58 | 6.45M |
| 2026-06-02 | CNY 47.20 | -2.80% | CNY 48.40 | CNY 48.50 | CNY 46.30 | 10.82M |
| 2026-06-01 | CNY 48.56 | +3.69% | CNY 46.85 | CNY 48.85 | CNY 46.85 | 15.88M |
| 2026-05-29 | CNY 46.83 | +1.54% | CNY 46.07 | CNY 47.87 | CNY 45.72 | 16.15M |
| 2026-05-28 | CNY 46.12 | -0.67% | CNY 46.30 | CNY 47.61 | CNY 46.03 | 9.08M |
| 2026-05-27 | CNY 46.43 | -1.42% | CNY 47.12 | CNY 47.20 | CNY 46.14 | 6.89M |
| 2026-05-26 | CNY 47.10 | +4.50% | CNY 44.80 | CNY 47.48 | CNY 44.70 | 14.12M |