Guangzhou Haige Communications Group Incorporated Company Class A 002465

SZSE · China · Communications

CNY 9.89-0.11 (-1.10%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 9.89	-1.10%	CNY 10.10	CNY 10.17	CNY 9.88	37.05M
2026-09-29	CNY 10.00	0.00%	CNY 9.98	CNY 10.08	CNY 9.91	38.06M
2026-09-28	CNY 10.00	-3.01%	CNY 10.24	CNY 10.29	CNY 9.91	57.31M
2026-09-24	CNY 10.31	+0.98%	CNY 10.22	CNY 10.56	CNY 10.18	70.17M
2026-09-23	CNY 10.21	-0.97%	CNY 10.34	CNY 10.35	CNY 10.13	32.33M
2026-09-22	CNY 10.31	-0.77%	CNY 10.42	CNY 10.53	CNY 10.28	43.72M
2026-09-21	CNY 10.39	+1.66%	CNY 10.29	CNY 10.40	CNY 10.23	42.96M
2026-09-18	CNY 10.22	+1.79%	CNY 10.10	CNY 10.29	CNY 10.08	42.76M
2026-09-17	CNY 10.04	-1.86%	CNY 10.20	CNY 10.26	CNY 9.97	38.03M
2026-09-16	CNY 10.23	+2.30%	CNY 10.00	CNY 10.30	CNY 9.93	48.05M
2026-09-15	CNY 10.00	-1.09%	CNY 10.05	CNY 10.09	CNY 9.99	27.04M
2026-09-14	CNY 10.11	-1.37%	CNY 10.21	CNY 10.23	CNY 10.00	40.28M
2026-09-11	CNY 10.25	+0.29%	CNY 10.13	CNY 10.33	CNY 9.95	55.01M
2026-09-10	CNY 10.22	+0.10%	CNY 10.13	CNY 10.32	CNY 10.07	37.41M
2026-09-09	CNY 10.21	0.00%	CNY 10.21	CNY 10.36	CNY 10.16	44.92M
2026-09-08	CNY 10.21	+2.51%	CNY 9.99	CNY 10.32	CNY 9.98	59.35M
2026-09-07	CNY 9.96	-0.40%	CNY 9.99	CNY 10.05	CNY 9.92	33.79M
2026-09-04	CNY 10.00	0.00%	CNY 10.06	CNY 10.26	CNY 9.97	48.20M
2026-09-03	CNY 10.00	-0.99%	CNY 10.14	CNY 10.17	CNY 9.97	27.12M
2026-09-02	CNY 10.10	-0.88%	CNY 10.10	CNY 10.22	CNY 10.06	30.23M
2026-09-01	CNY 10.19	-0.10%	CNY 10.15	CNY 10.27	CNY 10.07	33.26M
2026-08-31	CNY 10.20	+0.99%	CNY 9.98	CNY 10.20	CNY 9.96	45.51M
2026-08-28	CNY 10.10	-0.59%	CNY 10.16	CNY 10.23	CNY 10.07	30.26M
2026-08-27	CNY 10.16	+1.60%	CNY 9.96	CNY 10.17	CNY 9.94	33.35M
2026-08-26	CNY 10.00	+0.10%	CNY 9.99	CNY 10.10	CNY 9.91	32.44M
2026-08-25	CNY 9.99	+1.73%	CNY 9.78	CNY 10.05	CNY 9.67	43.86M
2026-08-24	CNY 9.82	-0.71%	CNY 9.86	CNY 10.02	CNY 9.71	40.75M
2026-08-21	CNY 9.89	+0.92%	CNY 9.71	CNY 9.97	CNY 9.69	33.08M
2026-08-20	CNY 9.80	-0.91%	CNY 10.09	CNY 10.10	CNY 9.78	45.73M
2026-08-19	CNY 9.89	-6.79%	CNY 10.87	CNY 10.94	CNY 9.85	96.16M
2026-08-18	CNY 10.61	-1.30%	CNY 10.71	CNY 10.71	CNY 10.45	40.65M
2026-08-17	CNY 10.75	+1.42%	CNY 10.64	CNY 10.76	CNY 10.51	36.46M
2026-08-14	CNY 10.60	+0.47%	CNY 10.59	CNY 10.65	CNY 10.41	40.51M
2026-08-13	CNY 10.55	-1.77%	CNY 10.86	CNY 10.96	CNY 10.55	43.88M
2026-08-12	CNY 10.74	+1.32%	CNY 10.57	CNY 10.77	CNY 10.49	44.79M
2026-08-11	CNY 10.60	-2.93%	CNY 10.55	CNY 10.73	CNY 10.42	60.95M
2026-08-10	CNY 10.92	+0.65%	CNY 10.91	CNY 10.94	CNY 10.56	52.82M
2026-08-07	CNY 10.85	+1.40%	CNY 10.75	CNY 10.89	CNY 10.46	57.69M
2026-08-06	CNY 10.70	+0.66%	CNY 10.53	CNY 10.78	CNY 10.50	62.25M
2026-08-05	CNY 10.63	+1.33%	CNY 10.52	CNY 10.71	CNY 10.38	59.52M
2026-08-04	CNY 10.49	+2.04%	CNY 10.42	CNY 10.59	CNY 10.28	54.57M
2026-08-03	CNY 10.28	+2.80%	CNY 10.00	CNY 10.30	CNY 9.91	51.87M
2026-07-31	CNY 10.00	+2.56%	CNY 9.90	CNY 10.19	CNY 9.86	64.20M
2026-07-30	CNY 9.75	-1.81%	CNY 9.83	CNY 9.98	CNY 9.68	54.09M
2026-07-29	CNY 9.93	+2.48%	CNY 9.74	CNY 9.97	CNY 9.51	65.74M
2026-07-28	CNY 9.69	-0.62%	CNY 9.62	CNY 9.84	CNY 9.58	43.71M
2026-07-27	CNY 9.75	+2.74%	CNY 9.45	CNY 9.77	CNY 9.38	49.47M
2026-07-24	CNY 9.49	-4.14%	CNY 9.79	CNY 9.87	CNY 9.49	48.23M
2026-07-23	CNY 9.90	+2.27%	CNY 9.68	CNY 9.91	CNY 9.60	50.05M
2026-07-22	CNY 9.68	-1.33%	CNY 9.70	CNY 9.94	CNY 9.62	57.77M
2026-07-21	CNY 9.81	+2.83%	CNY 9.60	CNY 9.82	CNY 9.26	73.50M
2026-07-20	CNY 9.54	-2.35%	CNY 9.87	CNY 10.08	CNY 9.34	71.74M
2026-07-17	CNY 9.77	-5.97%	CNY 10.39	CNY 10.48	CNY 9.73	82.83M
2026-07-16	CNY 10.39	-3.08%	CNY 10.60	CNY 10.75	CNY 10.36	67.55M
2026-07-15	CNY 10.72	-4.96%	CNY 10.88	CNY 11.15	CNY 10.60	106.43M
2026-07-14	CNY 11.28	-7.69%	CNY 11.80	CNY 11.81	CNY 11.00	145.30M
2026-07-13	CNY 12.22	-10.01%	CNY 13.18	CNY 13.26	CNY 12.22	148.62M
2026-07-10	CNY 13.58	+8.90%	CNY 12.44	CNY 13.72	CNY 12.17	197.14M
2026-07-09	CNY 12.47	+3.23%	CNY 12.08	CNY 12.53	CNY 11.85	70.51M
2026-07-08	CNY 12.08	-2.58%	CNY 12.37	CNY 12.55	CNY 12.08	57.62M
2026-07-07	CNY 12.40	-3.58%	CNY 12.84	CNY 13.13	CNY 12.34	67.13M
2026-07-06	CNY 12.86	-1.08%	CNY 13.36	CNY 13.65	CNY 12.70	103.33M
2026-07-03	CNY 13.00	+6.73%	CNY 12.28	CNY 13.33	CNY 12.20	122.53M
2026-07-02	CNY 12.18	-4.25%	CNY 12.58	CNY 12.74	CNY 12.15	69.00M
2026-07-01	CNY 12.72	-0.39%	CNY 12.77	CNY 12.99	CNY 12.60	67.54M
2026-06-30	CNY 12.77	+5.71%	CNY 12.19	CNY 12.86	CNY 12.09	89.62M
2026-06-29	CNY 12.08	-1.79%	CNY 12.29	CNY 12.36	CNY 11.84	75.77M
2026-06-26	CNY 12.30	-1.44%	CNY 12.40	CNY 12.64	CNY 12.06	91.54M
2026-06-25	CNY 12.48	-2.27%	CNY 12.68	CNY 12.90	CNY 12.33	70.47M
2026-06-24	CNY 12.77	+0.24%	CNY 12.70	CNY 12.84	CNY 12.48	66.65M
2026-06-23	CNY 12.74	-4.78%	CNY 13.20	CNY 13.31	CNY 12.65	85.29M
2026-06-22	CNY 13.38	-2.19%	CNY 13.67	CNY 13.87	CNY 12.84	117.89M
2026-06-18	CNY 13.68	-1.23%	CNY 13.61	CNY 13.96	CNY 13.37	86.57M
2026-06-17	CNY 13.85	-0.36%	CNY 13.70	CNY 14.17	CNY 13.55	87.01M
2026-06-16	CNY 13.90	+0.51%	CNY 13.99	CNY 14.30	CNY 13.83	89.87M
2026-06-15	CNY 13.83	+1.10%	CNY 13.76	CNY 14.00	CNY 13.60	85.74M
2026-06-12	CNY 13.68	+0.59%	CNY 13.88	CNY 14.19	CNY 13.52	98.86M
2026-06-11	CNY 13.60	-3.27%	CNY 13.80	CNY 13.92	CNY 13.46	83.34M
2026-06-10	CNY 14.06	-5.06%	CNY 14.58	CNY 14.84	CNY 13.80	103.93M
2026-06-09	CNY 14.81	+2.42%	CNY 14.65	CNY 14.86	CNY 14.34	94.15M
2026-06-08	CNY 14.46	-9.17%	CNY 15.50	CNY 16.08	CNY 14.37	189.72M
2026-06-05	CNY 15.92	+6.77%	CNY 15.01	CNY 16.40	CNY 14.76	229.55M
2026-06-04	CNY 14.91	-2.93%	CNY 15.11	CNY 15.65	CNY 14.82	96.73M
2026-06-03	CNY 15.36	-4.30%	CNY 15.80	CNY 16.48	CNY 15.10	147.11M
2026-06-02	CNY 16.05	+2.36%	CNY 15.67	CNY 16.08	CNY 14.96	114.11M
2026-06-01	CNY 15.68	-1.01%	CNY 15.50	CNY 16.49	CNY 15.34	129.29M
2026-05-29	CNY 15.84	-10.00%	CNY 17.60	CNY 17.60	CNY 15.84	186.99M
2026-05-28	CNY 17.60	-0.28%	CNY 17.63	CNY 17.80	CNY 17.20	142.71M
2026-05-27	CNY 17.65	+1.44%	CNY 17.51	CNY 18.50	CNY 17.38	213.06M
2026-05-26	CNY 17.40	-0.57%	CNY 17.33	CNY 17.48	CNY 16.85	149.54M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 9.89	-1.10%	CNY 10.10	CNY 10.17	CNY 9.88	37.05M
2026-09-29	CNY 10.00	0.00%	CNY 9.98	CNY 10.08	CNY 9.91	38.06M
2026-09-28	CNY 10.00	-3.01%	CNY 10.24	CNY 10.29	CNY 9.91	57.31M
2026-09-24	CNY 10.31	+0.98%	CNY 10.22	CNY 10.56	CNY 10.18	70.17M
2026-09-23	CNY 10.21	-0.97%	CNY 10.34	CNY 10.35	CNY 10.13	32.33M
2026-09-22	CNY 10.31	-0.77%	CNY 10.42	CNY 10.53	CNY 10.28	43.72M
2026-09-21	CNY 10.39	+1.66%	CNY 10.29	CNY 10.40	CNY 10.23	42.96M
2026-09-18	CNY 10.22	+1.79%	CNY 10.10	CNY 10.29	CNY 10.08	42.76M
2026-09-17	CNY 10.04	-1.86%	CNY 10.20	CNY 10.26	CNY 9.97	38.03M
2026-09-16	CNY 10.23	+2.30%	CNY 10.00	CNY 10.30	CNY 9.93	48.05M
2026-09-15	CNY 10.00	-1.09%	CNY 10.05	CNY 10.09	CNY 9.99	27.04M
2026-09-14	CNY 10.11	-1.37%	CNY 10.21	CNY 10.23	CNY 10.00	40.28M
2026-09-11	CNY 10.25	+0.29%	CNY 10.13	CNY 10.33	CNY 9.95	55.01M
2026-09-10	CNY 10.22	+0.10%	CNY 10.13	CNY 10.32	CNY 10.07	37.41M
2026-09-09	CNY 10.21	0.00%	CNY 10.21	CNY 10.36	CNY 10.16	44.92M
2026-09-08	CNY 10.21	+2.51%	CNY 9.99	CNY 10.32	CNY 9.98	59.35M
2026-09-07	CNY 9.96	-0.40%	CNY 9.99	CNY 10.05	CNY 9.92	33.79M
2026-09-04	CNY 10.00	0.00%	CNY 10.06	CNY 10.26	CNY 9.97	48.20M
2026-09-03	CNY 10.00	-0.99%	CNY 10.14	CNY 10.17	CNY 9.97	27.12M
2026-09-02	CNY 10.10	-0.88%	CNY 10.10	CNY 10.22	CNY 10.06	30.23M
2026-09-01	CNY 10.19	-0.10%	CNY 10.15	CNY 10.27	CNY 10.07	33.26M
2026-08-31	CNY 10.20	+0.99%	CNY 9.98	CNY 10.20	CNY 9.96	45.51M
2026-08-28	CNY 10.10	-0.59%	CNY 10.16	CNY 10.23	CNY 10.07	30.26M
2026-08-27	CNY 10.16	+1.60%	CNY 9.96	CNY 10.17	CNY 9.94	33.35M
2026-08-26	CNY 10.00	+0.10%	CNY 9.99	CNY 10.10	CNY 9.91	32.44M
2026-08-25	CNY 9.99	+1.73%	CNY 9.78	CNY 10.05	CNY 9.67	43.86M
2026-08-24	CNY 9.82	-0.71%	CNY 9.86	CNY 10.02	CNY 9.71	40.75M
2026-08-21	CNY 9.89	+0.92%	CNY 9.71	CNY 9.97	CNY 9.69	33.08M
2026-08-20	CNY 9.80	-0.91%	CNY 10.09	CNY 10.10	CNY 9.78	45.73M
2026-08-19	CNY 9.89	-6.79%	CNY 10.87	CNY 10.94	CNY 9.85	96.16M
2026-08-18	CNY 10.61	-1.30%	CNY 10.71	CNY 10.71	CNY 10.45	40.65M
2026-08-17	CNY 10.75	+1.42%	CNY 10.64	CNY 10.76	CNY 10.51	36.46M
2026-08-14	CNY 10.60	+0.47%	CNY 10.59	CNY 10.65	CNY 10.41	40.51M
2026-08-13	CNY 10.55	-1.77%	CNY 10.86	CNY 10.96	CNY 10.55	43.88M
2026-08-12	CNY 10.74	+1.32%	CNY 10.57	CNY 10.77	CNY 10.49	44.79M
2026-08-11	CNY 10.60	-2.93%	CNY 10.55	CNY 10.73	CNY 10.42	60.95M
2026-08-10	CNY 10.92	+0.65%	CNY 10.91	CNY 10.94	CNY 10.56	52.82M
2026-08-07	CNY 10.85	+1.40%	CNY 10.75	CNY 10.89	CNY 10.46	57.69M
2026-08-06	CNY 10.70	+0.66%	CNY 10.53	CNY 10.78	CNY 10.50	62.25M
2026-08-05	CNY 10.63	+1.33%	CNY 10.52	CNY 10.71	CNY 10.38	59.52M
2026-08-04	CNY 10.49	+2.04%	CNY 10.42	CNY 10.59	CNY 10.28	54.57M
2026-08-03	CNY 10.28	+2.80%	CNY 10.00	CNY 10.30	CNY 9.91	51.87M
2026-07-31	CNY 10.00	+2.56%	CNY 9.90	CNY 10.19	CNY 9.86	64.20M
2026-07-30	CNY 9.75	-1.81%	CNY 9.83	CNY 9.98	CNY 9.68	54.09M
2026-07-29	CNY 9.93	+2.48%	CNY 9.74	CNY 9.97	CNY 9.51	65.74M
2026-07-28	CNY 9.69	-0.62%	CNY 9.62	CNY 9.84	CNY 9.58	43.71M
2026-07-27	CNY 9.75	+2.74%	CNY 9.45	CNY 9.77	CNY 9.38	49.47M
2026-07-24	CNY 9.49	-4.14%	CNY 9.79	CNY 9.87	CNY 9.49	48.23M
2026-07-23	CNY 9.90	+2.27%	CNY 9.68	CNY 9.91	CNY 9.60	50.05M
2026-07-22	CNY 9.68	-1.33%	CNY 9.70	CNY 9.94	CNY 9.62	57.77M
2026-07-21	CNY 9.81	+2.83%	CNY 9.60	CNY 9.82	CNY 9.26	73.50M
2026-07-20	CNY 9.54	-2.35%	CNY 9.87	CNY 10.08	CNY 9.34	71.74M
2026-07-17	CNY 9.77	-5.97%	CNY 10.39	CNY 10.48	CNY 9.73	82.83M
2026-07-16	CNY 10.39	-3.08%	CNY 10.60	CNY 10.75	CNY 10.36	67.55M
2026-07-15	CNY 10.72	-4.96%	CNY 10.88	CNY 11.15	CNY 10.60	106.43M
2026-07-14	CNY 11.28	-7.69%	CNY 11.80	CNY 11.81	CNY 11.00	145.30M
2026-07-13	CNY 12.22	-10.01%	CNY 13.18	CNY 13.26	CNY 12.22	148.62M
2026-07-10	CNY 13.58	+8.90%	CNY 12.44	CNY 13.72	CNY 12.17	197.14M
2026-07-09	CNY 12.47	+3.23%	CNY 12.08	CNY 12.53	CNY 11.85	70.51M
2026-07-08	CNY 12.08	-2.58%	CNY 12.37	CNY 12.55	CNY 12.08	57.62M
2026-07-07	CNY 12.40	-3.58%	CNY 12.84	CNY 13.13	CNY 12.34	67.13M
2026-07-06	CNY 12.86	-1.08%	CNY 13.36	CNY 13.65	CNY 12.70	103.33M
2026-07-03	CNY 13.00	+6.73%	CNY 12.28	CNY 13.33	CNY 12.20	122.53M
2026-07-02	CNY 12.18	-4.25%	CNY 12.58	CNY 12.74	CNY 12.15	69.00M
2026-07-01	CNY 12.72	-0.39%	CNY 12.77	CNY 12.99	CNY 12.60	67.54M
2026-06-30	CNY 12.77	+5.71%	CNY 12.19	CNY 12.86	CNY 12.09	89.62M
2026-06-29	CNY 12.08	-1.79%	CNY 12.29	CNY 12.36	CNY 11.84	75.77M
2026-06-26	CNY 12.30	-1.44%	CNY 12.40	CNY 12.64	CNY 12.06	91.54M
2026-06-25	CNY 12.48	-2.27%	CNY 12.68	CNY 12.90	CNY 12.33	70.47M
2026-06-24	CNY 12.77	+0.24%	CNY 12.70	CNY 12.84	CNY 12.48	66.65M
2026-06-23	CNY 12.74	-4.78%	CNY 13.20	CNY 13.31	CNY 12.65	85.29M
2026-06-22	CNY 13.38	-2.19%	CNY 13.67	CNY 13.87	CNY 12.84	117.89M
2026-06-18	CNY 13.68	-1.23%	CNY 13.61	CNY 13.96	CNY 13.37	86.57M
2026-06-17	CNY 13.85	-0.36%	CNY 13.70	CNY 14.17	CNY 13.55	87.01M
2026-06-16	CNY 13.90	+0.51%	CNY 13.99	CNY 14.30	CNY 13.83	89.87M
2026-06-15	CNY 13.83	+1.10%	CNY 13.76	CNY 14.00	CNY 13.60	85.74M
2026-06-12	CNY 13.68	+0.59%	CNY 13.88	CNY 14.19	CNY 13.52	98.86M
2026-06-11	CNY 13.60	-3.27%	CNY 13.80	CNY 13.92	CNY 13.46	83.34M
2026-06-10	CNY 14.06	-5.06%	CNY 14.58	CNY 14.84	CNY 13.80	103.93M
2026-06-09	CNY 14.81	+2.42%	CNY 14.65	CNY 14.86	CNY 14.34	94.15M
2026-06-08	CNY 14.46	-9.17%	CNY 15.50	CNY 16.08	CNY 14.37	189.72M
2026-06-05	CNY 15.92	+6.77%	CNY 15.01	CNY 16.40	CNY 14.76	229.55M
2026-06-04	CNY 14.91	-2.93%	CNY 15.11	CNY 15.65	CNY 14.82	96.73M
2026-06-03	CNY 15.36	-4.30%	CNY 15.80	CNY 16.48	CNY 15.10	147.11M
2026-06-02	CNY 16.05	+2.36%	CNY 15.67	CNY 16.08	CNY 14.96	114.11M
2026-06-01	CNY 15.68	-1.01%	CNY 15.50	CNY 16.49	CNY 15.34	129.29M
2026-05-29	CNY 15.84	-10.00%	CNY 17.60	CNY 17.60	CNY 15.84	186.99M
2026-05-28	CNY 17.60	-0.28%	CNY 17.63	CNY 17.80	CNY 17.20	142.71M
2026-05-27	CNY 17.65	+1.44%	CNY 17.51	CNY 18.50	CNY 17.38	213.06M
2026-05-26	CNY 17.40	-0.57%	CNY 17.33	CNY 17.48	CNY 16.85	149.54M