Comparing Back to the side-by-side chart ↗
Guangdong Haid Group Co Ltd (002311.SHE) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 43.39 | 43.94 | 42.70 | 43.05 | -0.92% | 5,519,285 |
| 2026-10-15 | 43.15 | 43.88 | 42.42 | 43.45 | +0.18% | 8,009,546 |
| 2026-10-14 | 43.19 | 43.98 | 43.08 | 43.37 | +0.16% | 5,214,326 |
| 2026-10-13 | 43.66 | 44.66 | 43.19 | 43.30 | -2.06% | 7,485,480 |
| 2026-10-12 | 42.83 | 44.39 | 42.80 | 44.21 | +3.22% | 9,390,592 |
| 2026-10-09 | 41.99 | 43.10 | 41.77 | 42.83 | +2.07% | 6,939,169 |
| 2026-10-08 | 42.00 | 42.20 | 41.45 | 41.96 | -0.10% | 4,503,382 |
| 2026-09-30 | 41.30 | 42.20 | 41.06 | 42.00 | +1.94% | 7,602,998 |
| 2026-09-29 | 41.36 | 41.70 | 40.91 | 41.20 | -0.43% | 6,119,625 |
| 2026-09-28 | 41.00 | 41.55 | 40.42 | 41.38 | +0.68% | 11,790,033 |
| 2026-09-24 | 41.41 | 41.59 | 41.05 | 41.10 | -0.82% | 4,858,910 |
| 2026-09-23 | 42.09 | 42.09 | 41.20 | 41.44 | -1.57% | 8,462,670 |
| 2026-09-22 | 42.19 | 42.28 | 41.81 | 42.10 | -0.75% | 7,429,139 |
| 2026-09-21 | 41.95 | 42.47 | 41.71 | 42.42 | +1.05% | 6,023,710 |
| 2026-09-18 | 42.20 | 42.62 | 41.92 | 41.98 | -0.40% | 5,653,366 |
| 2026-09-17 | 42.30 | 42.35 | 41.88 | 42.15 | -0.38% | 6,359,615 |
| 2026-09-16 | 42.42 | 42.98 | 41.98 | 42.31 | -0.91% | 7,667,781 |
| 2026-09-15 | 42.56 | 43.38 | 42.20 | 42.70 | +0.21% | 8,764,859 |
| 2026-09-14 | 42.50 | 42.94 | 42.33 | 42.61 | -0.33% | 6,491,905 |
| 2026-09-11 | 42.81 | 43.14 | 42.43 | 42.75 | -0.81% | 6,525,150 |
| 2026-09-10 | 43.64 | 43.99 | 42.83 | 43.10 | -2.25% | 8,108,747 |
| 2026-09-09 | 44.13 | 44.76 | 43.83 | 44.09 | -0.77% | 6,843,248 |
| 2026-09-08 | 44.15 | 44.69 | 43.80 | 44.43 | +0.29% | 7,870,647 |
| 2026-09-07 | 44.15 | 44.47 | 43.01 | 44.30 | -0.72% | 14,311,706 |
| 2026-09-04 | 44.09 | 45.60 | 43.89 | 44.62 | +1.20% | 14,949,635 |
| 2026-09-03 | 46.17 | 46.21 | 44.02 | 44.09 | -4.77% | 11,812,515 |
| 2026-09-02 | 46.61 | 47.37 | 46.20 | 46.30 | -0.67% | 6,819,774 |
| 2026-09-01 | 46.00 | 47.50 | 45.99 | 46.61 | +0.82% | 9,588,029 |
| 2026-08-31 | 46.24 | 47.12 | 45.81 | 46.23 | -0.02% | 9,644,316 |
| 2026-08-28 | 45.42 | 46.31 | 45.05 | 46.24 | +1.85% | 6,916,501 |
| 2026-08-27 | 44.69 | 45.95 | 44.36 | 45.40 | +1.63% | 8,631,316 |
| 2026-08-26 | 45.00 | 45.88 | 44.61 | 44.67 | -0.73% | 7,635,187 |
| 2026-08-25 | 45.28 | 45.80 | 43.61 | 45.00 | -2.81% | 16,761,351 |
| 2026-08-24 | 45.85 | 46.68 | 45.60 | 46.30 | +1.11% | 6,924,904 |
| 2026-08-21 | 46.30 | 47.00 | 45.73 | 45.79 | -1.31% | 7,877,698 |
| 2026-08-20 | 45.76 | 46.50 | 45.10 | 46.40 | +2.50% | 7,410,743 |
| 2026-08-19 | 46.01 | 46.50 | 45.18 | 45.27 | -1.61% | 8,023,682 |
| 2026-08-18 | 45.11 | 46.13 | 44.95 | 46.01 | +2.11% | 9,428,007 |
| 2026-08-17 | 44.78 | 45.33 | 44.18 | 45.06 | +0.27% | 5,236,165 |
| 2026-08-14 | 45.39 | 45.54 | 44.83 | 44.94 | -1.23% | 4,690,943 |
| 2026-08-13 | 45.62 | 45.68 | 44.90 | 45.50 | -0.50% | 8,518,197 |
| 2026-08-12 | 46.27 | 46.43 | 45.36 | 45.73 | -1.34% | 12,350,940 |
| 2026-08-11 | 46.50 | 46.94 | 45.73 | 46.35 | -0.52% | 10,444,885 |
| 2026-08-10 | 45.63 | 47.12 | 45.48 | 46.59 | +1.48% | 13,501,231 |
| 2026-08-07 | 47.26 | 47.36 | 45.58 | 45.91 | -3.51% | 17,429,836 |
| 2026-08-06 | 47.17 | 47.74 | 46.80 | 47.58 | +1.26% | 9,099,317 |
| 2026-08-05 | 47.66 | 47.70 | 46.80 | 46.99 | -1.28% | 11,794,517 |
| 2026-08-04 | 49.02 | 49.24 | 47.40 | 47.60 | -2.90% | 8,287,383 |
| 2026-08-03 | 48.96 | 50.25 | 48.96 | 49.02 | -0.89% | 8,784,549 |
| 2026-07-31 | 48.76 | 49.58 | 47.70 | 49.46 | +0.43% | 12,805,864 |
| 2026-07-30 | 47.67 | 49.68 | 47.67 | 49.25 | +2.22% | 8,576,153 |
| 2026-07-29 | 48.20 | 49.55 | 47.92 | 48.18 | +0.27% | 9,396,846 |
| 2026-07-28 | 47.85 | 48.35 | 47.48 | 48.05 | +0.48% | 8,065,254 |
| 2026-07-27 | 48.20 | 48.55 | 47.20 | 47.82 | -0.91% | 10,747,176 |
| 2026-07-24 | 48.21 | 49.19 | 47.80 | 48.26 | -0.88% | 7,646,266 |
| 2026-07-23 | 48.04 | 49.20 | 47.42 | 48.69 | +0.39% | 7,295,674 |
| 2026-07-22 | 48.68 | 48.79 | 47.51 | 48.50 | -0.49% | 8,279,779 |
| 2026-07-21 | 48.38 | 50.13 | 48.02 | 48.74 | +0.00% | 21,350,330 |
| 2026-07-20 | 47.50 | 49.24 | 47.11 | 48.74 | +1.69% | 12,816,955 |
| 2026-07-17 | 47.85 | 48.78 | 47.20 | 47.93 | +0.02% | 15,619,538 |
| 2026-07-16 | 46.34 | 48.65 | 46.24 | 47.92 | +3.03% | 15,728,873 |
| 2026-07-15 | 44.74 | 46.85 | 44.45 | 46.51 | +3.61% | 10,927,164 |
| 2026-07-14 | 44.50 | 45.08 | 44.02 | 44.89 | +0.47% | 11,110,580 |
| 2026-07-13 | 44.90 | 45.74 | 44.16 | 44.68 | -0.51% | 7,388,853 |
| 2026-07-10 | 44.50 | 45.52 | 43.85 | 44.91 | +0.70% | 8,617,060 |
| 2026-07-09 | 45.38 | 45.77 | 44.35 | 44.60 | -2.19% | 8,995,289 |
| 2026-07-08 | 46.81 | 47.00 | 45.05 | 45.60 | -3.29% | 8,838,994 |
| 2026-07-07 | 46.64 | 47.68 | 46.18 | 47.15 | -0.02% | 8,576,280 |
| 2026-07-06 | 45.20 | 47.42 | 45.11 | 47.16 | +3.90% | 14,555,659 |
| 2026-07-03 | 45.93 | 46.46 | 44.71 | 45.39 | -1.18% | 10,080,649 |
| 2026-07-02 | 45.00 | 46.41 | 44.70 | 45.93 | -0.13% | 12,540,674 |
| 2026-07-01 | 44.81 | 46.77 | 44.60 | 45.99 | +3.09% | 11,761,271 |
| 2026-06-30 | 44.50 | 44.90 | 43.80 | 44.61 | +0.72% | 10,848,344 |
| 2026-06-29 | 43.22 | 45.14 | 42.01 | 44.29 | +1.68% | 12,162,297 |
| 2026-06-26 | 43.10 | 44.49 | 42.60 | 43.56 | +1.33% | 9,862,526 |
| 2026-06-25 | 41.00 | 43.11 | 41.00 | 42.99 | +3.84% | 12,751,040 |
| 2026-06-24 | 42.40 | 42.70 | 41.00 | 41.40 | -2.36% | 8,325,272 |
| 2026-06-23 | 41.69 | 42.71 | 41.46 | 42.40 | +1.70% | 11,751,372 |
| 2026-06-22 | 41.08 | 42.15 | 40.46 | 41.69 | +1.19% | 10,917,010 |
| 2026-06-18 | 41.58 | 41.87 | 41.20 | 41.20 | -0.91% | 10,911,970 |
| 2026-06-17 | 41.50 | 42.15 | 40.90 | 41.58 | -2.16% | 8,676,640 |
| 2026-06-16 | 44.11 | 44.33 | 42.26 | 42.50 | -4.24% | 15,188,808 |
| 2026-06-15 | 45.28 | 45.40 | 44.07 | 44.38 | -2.78% | 9,891,698 |
| 2026-06-12 | 44.80 | 46.15 | 43.72 | 45.65 | +1.67% | 14,136,445 |
| 2026-06-11 | 43.73 | 45.39 | 43.70 | 44.90 | +1.93% | 10,331,620 |
| 2026-06-10 | 43.69 | 44.65 | 43.68 | 44.05 | -0.34% | 8,558,115 |
| 2026-06-09 | 43.75 | 44.85 | 43.55 | 44.20 | +0.16% | 7,538,992 |
| 2026-06-08 | 43.55 | 45.60 | 43.55 | 44.13 | +0.09% | 9,041,161 |
| 2026-06-05 | 44.42 | 45.10 | 43.95 | 44.09 | -1.08% | 7,487,488 |
| 2026-06-04 | 46.10 | 46.38 | 44.45 | 44.57 | -3.67% | 12,136,685 |
| 2026-06-03 | 46.91 | 47.10 | 45.58 | 46.27 | -1.97% | 6,447,459 |
| 2026-06-02 | 48.40 | 48.50 | 46.30 | 47.20 | -2.80% | 10,823,741 |
| 2026-06-01 | 46.85 | 48.85 | 46.85 | 48.56 | +3.69% | 15,883,011 |
| 2026-05-29 | 46.07 | 47.87 | 45.72 | 46.83 | +1.54% | 16,148,011 |
| 2026-05-28 | 46.30 | 47.61 | 46.03 | 46.12 | -0.67% | 9,075,887 |
| 2026-05-27 | 47.12 | 47.20 | 46.14 | 46.43 | -1.42% | 6,891,645 |
| 2026-05-26 | 44.80 | 47.48 | 44.70 | 47.10 | +4.50% | 14,117,121 |
| 2026-05-25 | 46.00 | 46.00 | 44.83 | 45.07 | -1.34% | 7,664,967 |
| 2026-05-22 | 45.46 | 46.32 | 44.58 | 45.68 | +1.22% | 12,348,573 |
| 2026-05-21 | 45.47 | 46.55 | 45.06 | 45.13 | +0.09% | 9,735,455 |
| 2026-05-20 | 45.58 | 47.17 | 45.06 | 45.09 | -1.55% | 9,596,134 |
| 2026-05-19 | 46.15 | 47.03 | 45.40 | 45.80 | -1.23% | 9,245,191 |
| 2026-05-18 | 47.50 | 47.74 | 46.08 | 46.37 | -2.58% | 9,755,233 |
| 2026-05-15 | 47.17 | 48.25 | 46.22 | 47.60 | -0.04% | 12,603,671 |
| 2026-05-14 | 46.50 | 48.44 | 46.50 | 47.62 | +4.38% | 26,186,605 |
| 2026-05-13 | 46.03 | 46.05 | 44.90 | 45.62 | -0.63% | 15,725,354 |
| 2026-05-12 | 46.30 | 46.30 | 45.25 | 45.91 | -1.08% | 13,793,179 |
| 2026-05-11 | 46.82 | 47.38 | 45.85 | 46.41 | -0.19% | 17,648,614 |
| 2026-05-08 | 47.40 | 47.55 | 46.13 | 46.50 | -1.90% | 12,520,557 |
| 2026-05-07 | 48.21 | 48.50 | 47.16 | 47.40 | -1.80% | 11,373,790 |
| 2026-05-06 | 49.49 | 49.52 | 47.81 | 48.27 | -3.42% | 17,034,101 |
| 2026-04-30 | 49.65 | 51.10 | 49.41 | 49.98 | +0.34% | 11,135,688 |
| 2026-04-29 | 49.08 | 50.50 | 48.81 | 49.81 | +1.40% | 12,300,915 |
| 2026-04-28 | 46.78 | 49.34 | 46.69 | 49.12 | +5.57% | 19,980,663 |
| 2026-04-27 | 46.95 | 47.43 | 46.26 | 46.53 | -1.27% | 7,294,662 |
| 2026-04-24 | 46.71 | 47.35 | 46.50 | 47.13 | +0.62% | 4,246,604 |
| 2026-04-23 | 46.97 | 47.24 | 46.68 | 46.84 | -0.45% | 4,926,173 |
| 2026-04-22 | 48.29 | 49.17 | 46.87 | 47.05 | -2.83% | 13,453,357 |
| 2026-04-21 | 47.86 | 48.63 | 47.72 | 48.42 | +1.19% | 7,501,969 |
| 2026-04-20 | 48.16 | 48.30 | 47.65 | 47.85 | -0.50% | 5,490,752 |
| 2026-04-17 | 49.18 | 49.23 | 47.76 | 48.09 | -2.30% | 7,414,510 |
| 2026-04-16 | 49.38 | 49.78 | 48.96 | 49.22 | -0.69% | 5,855,014 |
| 2026-04-15 | 48.32 | 49.80 | 48.04 | 49.56 | +2.59% | 10,424,668 |
| 2026-04-14 | 48.08 | 48.36 | 47.35 | 48.31 | +0.48% | 10,932,548 |
| 2026-04-13 | 48.28 | 48.88 | 47.24 | 48.08 | -1.27% | 11,056,119 |
| 2026-04-10 | 50.15 | 50.16 | 48.44 | 48.70 | -2.60% | 17,468,899 |
| 2026-04-09 | 50.52 | 51.00 | 49.70 | 50.00 | -1.79% | 9,007,800 |
| 2026-04-08 | 50.50 | 51.98 | 50.50 | 50.91 | +1.29% | 7,805,357 |
| 2026-04-07 | 52.02 | 52.02 | 49.85 | 50.26 | -3.07% | 8,352,697 |
| 2026-04-03 | 52.60 | 52.88 | 51.68 | 51.85 | -2.21% | 3,892,700 |
| 2026-04-02 | 50.66 | 53.68 | 50.58 | 53.02 | +4.39% | 12,143,246 |
| 2026-04-01 | 50.66 | 51.10 | 50.05 | 50.79 | +1.97% | 5,230,288 |
| 2026-03-31 | 50.86 | 51.13 | 49.81 | 49.81 | -1.66% | 5,537,870 |
| 2026-03-30 | 51.66 | 52.29 | 50.51 | 50.65 | -2.71% | 6,787,244 |
| 2026-03-27 | 51.40 | 52.57 | 51.20 | 52.06 | +0.79% | 6,618,299 |
| 2026-03-26 | 52.31 | 52.78 | 51.33 | 51.65 | -1.58% | 6,246,954 |
| 2026-03-25 | 52.20 | 52.80 | 51.55 | 52.48 | +0.88% | 6,258,058 |
| 2026-03-24 | 52.43 | 52.85 | 51.40 | 52.02 | +0.12% | 7,019,100 |
| 2026-03-23 | 54.40 | 54.44 | 51.20 | 51.96 | -5.30% | 15,059,559 |
| 2026-03-20 | 54.88 | 56.10 | 54.62 | 54.87 | -0.13% | 6,685,469 |
| 2026-03-19 | 55.32 | 55.50 | 54.41 | 54.94 | -1.03% | 7,286,720 |
| 2026-03-18 | 56.25 | 56.73 | 55.00 | 55.51 | -0.59% | 7,992,400 |
| 2026-03-17 | 57.74 | 57.86 | 55.81 | 55.84 | -3.29% | 8,427,834 |
| 2026-03-16 | 56.75 | 58.75 | 56.51 | 57.74 | +2.18% | 12,702,139 |
| 2026-03-13 | 56.71 | 57.15 | 56.18 | 56.51 | +0.02% | 7,637,725 |
| 2026-03-12 | 55.08 | 56.76 | 54.06 | 56.50 | +2.65% | 11,164,641 |
| 2026-03-11 | 54.23 | 55.45 | 53.61 | 55.04 | +1.33% | 6,611,546 |
| 2026-03-10 | 54.31 | 54.97 | 53.83 | 54.32 | -0.82% | 6,101,685 |
| 2026-03-09 | 55.70 | 56.30 | 54.38 | 54.77 | -1.32% | 11,220,914 |
| 2026-03-06 | 52.92 | 55.68 | 52.72 | 55.50 | +4.84% | 10,212,709 |
| 2026-03-05 | 54.29 | 54.44 | 52.66 | 52.94 | -2.50% | 8,002,081 |
| 2026-03-04 | 53.91 | 54.50 | 53.26 | 54.30 | +0.46% | 8,265,081 |
| 2026-03-03 | 53.92 | 55.08 | 53.61 | 54.05 | -0.30% | 10,690,952 |
| 2026-03-02 | 54.07 | 55.34 | 53.77 | 54.21 | -1.09% | 8,240,045 |
| 2026-02-27 | 53.49 | 55.38 | 53.40 | 54.81 | +2.30% | 5,648,152 |
| 2026-02-26 | 54.31 | 54.64 | 53.35 | 53.58 | -1.43% | 6,153,721 |
| 2026-02-25 | 53.10 | 54.70 | 52.99 | 54.36 | +2.20% | 6,331,597 |
| 2026-02-24 | 53.41 | 53.88 | 52.61 | 53.19 | -0.17% | 6,311,102 |
| 2026-02-13 | 53.90 | 54.40 | 53.03 | 53.28 | -1.24% | 7,279,011 |
| 2026-02-12 | 54.40 | 54.68 | 53.86 | 53.95 | -0.99% | 4,249,873 |
| 2026-02-11 | 53.88 | 54.70 | 53.40 | 54.49 | +0.96% | 6,097,073 |
| 2026-02-10 | 53.80 | 54.33 | 53.31 | 53.97 | +0.32% | 5,294,486 |
| 2026-02-09 | 53.50 | 54.50 | 53.06 | 53.80 | +0.75% | 10,830,257 |
| 2026-02-06 | 54.39 | 54.75 | 53.40 | 53.40 | -1.93% | 7,934,394 |
| 2026-02-05 | 53.66 | 55.05 | 53.43 | 54.45 | +1.45% | 13,865,178 |
| 2026-02-04 | 51.65 | 53.98 | 51.30 | 53.67 | +4.15% | 14,977,142 |
| 2026-02-03 | 51.15 | 51.60 | 50.38 | 51.53 | +0.62% | 6,751,192 |
| 2026-02-02 | 51.55 | 52.95 | 51.10 | 51.21 | -0.58% | 8,945,749 |
| 2026-01-30 | 51.64 | 52.88 | 51.40 | 51.51 | -0.75% | 9,928,907 |
| 2026-01-29 | 50.21 | 51.90 | 50.00 | 51.90 | +3.37% | 14,142,204 |
| 2026-01-28 | 50.52 | 50.86 | 49.20 | 50.21 | -0.77% | 16,976,948 |
| 2026-01-27 | 51.86 | 52.25 | 50.60 | 50.60 | -2.54% | 8,894,824 |
| 2026-01-26 | 51.28 | 52.19 | 50.48 | 51.92 | +1.74% | 12,768,487 |
| 2026-01-23 | 51.47 | 51.78 | 50.99 | 51.03 | -0.80% | 11,779,186 |
| 2026-01-22 | 51.73 | 52.80 | 51.38 | 51.44 | -0.58% | 10,119,229 |
| 2026-01-21 | 52.35 | 52.42 | 51.63 | 51.74 | -1.17% | 11,245,050 |
| 2026-01-20 | 53.00 | 53.59 | 52.23 | 52.35 | -1.36% | 8,815,790 |
| 2026-01-19 | 53.10 | 53.37 | 52.60 | 53.07 | +0.13% | 9,483,220 |
| 2026-01-16 | 53.74 | 54.19 | 52.91 | 53.00 | -1.17% | 8,004,747 |
| 2026-01-15 | 53.04 | 54.40 | 53.04 | 53.63 | +1.15% | 8,425,916 |
| 2026-01-14 | 52.71 | 53.63 | 52.58 | 53.02 | +0.49% | 8,381,857 |
| 2026-01-13 | 52.99 | 53.56 | 52.61 | 52.76 | -0.42% | 6,759,458 |
| 2026-01-12 | 53.41 | 53.68 | 52.52 | 52.98 | -0.99% | 7,952,786 |
| 2026-01-09 | 52.89 | 53.68 | 52.44 | 53.51 | +0.98% | 9,484,240 |
| 2026-01-08 | 53.97 | 54.30 | 52.68 | 52.99 | -1.91% | 9,466,368 |
| 2026-01-07 | 54.99 | 55.00 | 53.69 | 54.02 | -1.60% | 10,341,257 |
| 2026-01-06 | 54.80 | 55.10 | 54.35 | 54.90 | +0.00% | 8,887,600 |
| 2026-01-05 | 55.27 | 55.50 | 54.51 | 54.90 | -0.87% | 7,914,367 |
| 2025-12-31 | 56.30 | 56.94 | 54.94 | 55.38 | -1.63% | 6,084,150 |
| 2025-12-30 | 54.99 | 56.65 | 54.57 | 56.30 | +2.38% | 9,501,985 |
| 2025-12-29 | 54.25 | 55.50 | 54.17 | 54.99 | +1.44% | 7,199,194 |
| 2025-12-26 | 54.57 | 54.79 | 53.91 | 54.21 | -0.81% | 7,800,137 |
| 2025-12-25 | 52.23 | 55.10 | 52.22 | 54.65 | +4.13% | 11,786,850 |
| 2025-12-24 | 53.59 | 54.09 | 52.22 | 52.48 | -2.63% | 9,744,394 |
| 2025-12-23 | 53.48 | 54.10 | 53.45 | 53.90 | +0.84% | 4,819,649 |
| 2025-12-22 | 53.29 | 53.57 | 52.58 | 53.45 | -0.21% | 5,419,084 |
| 2025-12-19 | 53.56 | 53.73 | 52.91 | 53.56 | +0.00% | 5,673,156 |
| 2025-12-18 | 53.78 | 54.09 | 53.21 | 53.56 | -0.50% | 3,325,781 |
| 2025-12-17 | 53.85 | 54.05 | 53.03 | 53.83 | +0.56% | 4,132,100 |
| 2025-12-16 | 53.70 | 54.20 | 53.12 | 53.53 | -0.50% | 3,783,943 |
| 2025-12-15 | 53.40 | 54.36 | 53.21 | 53.80 | +1.51% | 5,729,008 |
| 2025-12-12 | 54.08 | 54.08 | 53.00 | 53.00 | -2.00% | 8,890,260 |
| 2025-12-11 | 53.33 | 54.35 | 53.18 | 54.08 | +1.41% | 7,414,325 |
| 2025-12-10 | 52.88 | 53.80 | 52.51 | 53.33 | +0.74% | 8,517,520 |
| 2025-12-09 | 54.35 | 54.54 | 52.80 | 52.94 | -3.02% | 11,901,522 |
| 2025-12-08 | 55.59 | 55.61 | 54.31 | 54.59 | -1.89% | 8,086,004 |
| 2025-12-05 | 55.27 | 56.27 | 55.13 | 55.64 | +0.43% | 4,995,985 |
| 2025-12-04 | 54.76 | 55.66 | 54.57 | 55.40 | +1.13% | 6,645,839 |
| 2025-12-03 | 54.23 | 55.27 | 54.23 | 54.78 | +0.48% | 5,364,596 |
| 2025-12-02 | 55.02 | 55.30 | 54.14 | 54.52 | -1.27% | 13,668,131 |
| 2025-12-01 | 55.80 | 56.05 | 54.40 | 55.22 | -1.04% | 11,863,875 |
| 2025-11-28 | 55.70 | 55.80 | 55.03 | 55.80 | +0.18% | 7,232,775 |
| 2025-11-27 | 56.06 | 56.85 | 55.61 | 55.70 | -0.75% | 6,128,158 |
| 2025-11-26 | 55.68 | 57.09 | 55.60 | 56.12 | +0.68% | 9,611,175 |
| 2025-11-25 | 57.84 | 57.99 | 55.07 | 55.74 | -3.41% | 16,474,033 |
| 2025-11-24 | 59.97 | 60.40 | 57.71 | 57.71 | -2.85% | 7,575,013 |
| 2025-11-21 | 58.25 | 59.72 | 58.25 | 59.40 | +1.45% | 6,269,070 |
| 2025-11-20 | 58.64 | 59.22 | 57.78 | 58.55 | +0.02% | 3,626,631 |
| 2025-11-19 | 57.71 | 58.88 | 57.58 | 58.54 | +1.46% | 3,464,760 |
| 2025-11-18 | 58.01 | 58.89 | 57.57 | 57.70 | -1.15% | 3,137,807 |
| 2025-11-17 | 59.00 | 59.10 | 57.86 | 58.37 | -0.65% | 3,069,718 |
| 2025-11-14 | 58.75 | 59.35 | 58.25 | 58.75 | -0.12% | 3,164,894 |
| 2025-11-13 | 59.11 | 59.44 | 58.19 | 58.82 | -0.84% | 4,567,538 |
| 2025-11-12 | 59.45 | 60.16 | 58.77 | 59.32 | -0.13% | 5,054,149 |
| 2025-11-11 | 60.66 | 60.66 | 58.90 | 59.40 | -0.83% | 5,116,041 |
| 2025-11-10 | 57.79 | 60.20 | 57.51 | 59.90 | +3.63% | 8,564,263 |
| 2025-11-07 | 58.80 | 59.25 | 57.71 | 57.80 | -1.90% | 4,552,319 |
| 2025-11-06 | 57.87 | 59.45 | 57.87 | 58.92 | +1.99% | 8,597,857 |
| 2025-11-05 | 57.48 | 58.70 | 57.01 | 57.77 | +0.23% | 5,119,009 |
| 2025-11-04 | 58.49 | 58.80 | 57.48 | 57.64 | -1.50% | 3,901,094 |
| 2025-11-03 | 58.00 | 58.96 | 57.50 | 58.52 | +0.22% | 6,986,023 |
| 2025-10-31 | 57.99 | 59.13 | 57.33 | 58.39 | +0.62% | 6,832,126 |
| 2025-10-30 | 57.49 | 58.90 | 56.60 | 58.03 | +1.13% | 10,364,194 |
| 2025-10-29 | 57.02 | 58.10 | 57.02 | 57.38 | +1.22% | 8,524,866 |
| 2025-10-28 | 58.02 | 58.02 | 56.24 | 56.69 | -2.56% | 10,638,618 |
| 2025-10-27 | 57.60 | 58.97 | 57.25 | 58.18 | +0.97% | 7,894,911 |
| 2025-10-24 | 57.83 | 58.08 | 56.78 | 57.62 | -0.03% | 6,122,032 |
| 2025-10-23 | 57.17 | 58.05 | 56.91 | 57.64 | +0.75% | 5,325,660 |
| 2025-10-22 | 59.66 | 59.66 | 56.80 | 57.21 | -3.07% | 8,362,146 |
| 2025-10-21 | 57.45 | 59.15 | 57.11 | 59.02 | +2.80% | 11,513,963 |
| 2025-10-20 | 60.34 | 60.45 | 57.25 | 57.41 | -6.02% | 20,138,076 |
| 2025-10-17 | 60.40 | 61.35 | 59.39 | 61.09 | +0.63% | 5,591,950 |
| 2025-10-16 | 61.87 | 62.35 | 60.51 | 60.71 | -1.89% | 6,452,938 |
| 2025-10-15 | 61.18 | 61.93 | 60.75 | 61.88 | +0.86% | 6,041,116 |
| 2025-10-14 | 61.70 | 62.36 | 60.92 | 61.35 | -0.57% | 6,812,463 |
| 2025-10-13 | 62.18 | 63.00 | 61.22 | 61.70 | -1.91% | 7,558,179 |
| 2025-10-10 | 62.90 | 64.17 | 62.50 | 62.90 | -0.16% | 6,666,292 |
| 2025-10-09 | 63.66 | 63.94 | 61.06 | 63.00 | -1.21% | 10,071,360 |
| 2025-09-30 | 63.32 | 64.24 | 62.61 | 63.77 | +0.50% | 4,018,911 |
| 2025-09-29 | 63.39 | 63.90 | 62.44 | 63.45 | +0.08% | 7,146,062 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+5.49%). Worst month: Oct (-7.32%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Guangdong Haid Group Co Ltd's (002311.SHE) latest close?
43.05 on 2026-10-16, from the Closelook data lake's daily price record.
What is 002311.SHE's 52-week high and low?
62.35 high and 40.42 low over the trailing 52 weeks, as of 2026-10-16.
What is Guangdong Haid Group Co Ltd's strongest and weakest month historically?
Historically, 002311.SHE's strongest calendar month has been Feb (average +5.49%) and its weakest Oct (average -7.32%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 431 daily bars in the Closelook data lake.