Hongmian Zhihui Science and Technology Innovation Co.,Ltd.Guangzhou (SHE:000523)
China
· Delayed Price · Currency is CNY 3.700
-0.030 (-0.80%)
Mar 9, 2026, 3:04 PM CST
SHE:000523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.61 | 3.76 | 3.61 | 3.71 | - | -0.54% | 24,758,500 |
| Mar 6, 2026 | 3.61 | 3.74 | 3.60 | 3.73 | 3.73 | 3.04% | 34,987,160 |
| Mar 5, 2026 | 3.62 | 3.66 | 3.60 | 3.62 | 3.62 | 1.40% | 28,855,820 |
| Mar 4, 2026 | 3.55 | 3.63 | 3.52 | 3.57 | 3.57 | -0.83% | 32,255,420 |
| Mar 3, 2026 | 3.82 | 3.84 | 3.59 | 3.60 | 3.60 | -6.01% | 65,929,180 |
| Mar 2, 2026 | 3.82 | 3.88 | 3.77 | 3.83 | 3.83 | -1.79% | 45,388,540 |
| Feb 27, 2026 | 3.88 | 3.91 | 3.84 | 3.90 | 3.90 | 0.52% | 36,287,940 |
| Feb 26, 2026 | 3.96 | 3.98 | 3.86 | 3.88 | 3.88 | -1.77% | 46,019,900 |
| Feb 25, 2026 | 3.92 | 4.00 | 3.90 | 3.95 | 3.95 | 0.77% | 56,196,070 |
| Feb 24, 2026 | 3.82 | 3.93 | 3.81 | 3.92 | 3.92 | 3.98% | 66,583,320 |
| Feb 13, 2026 | 3.87 | 3.90 | 3.77 | 3.77 | 3.77 | -1.82% | 57,223,302 |
| Feb 12, 2026 | 3.94 | 3.95 | 3.81 | 3.84 | 3.84 | -1.29% | 73,120,540 |
| Feb 11, 2026 | 4.01 | 4.01 | 3.88 | 3.89 | 3.89 | -3.23% | 72,273,620 |
| Feb 10, 2026 | 4.07 | 4.10 | 3.96 | 4.02 | 4.02 | -1.47% | 65,810,580 |
| Feb 9, 2026 | 4.09 | 4.17 | 4.03 | 4.08 | 4.08 | 0.25% | 101,444,400 |
| Feb 6, 2026 | 4.13 | 4.20 | 4.02 | 4.07 | 4.07 | -1.69% | 200,524,566 |
| Feb 5, 2026 | 3.87 | 4.29 | 3.85 | 4.14 | 4.14 | 6.15% | 245,765,100 |
| Feb 4, 2026 | 3.81 | 3.93 | 3.78 | 3.90 | 3.90 | 2.36% | 55,401,000 |
| Feb 3, 2026 | 3.85 | 3.86 | 3.77 | 3.81 | 3.81 | 1.06% | 47,361,530 |
| Feb 2, 2026 | 3.92 | 3.94 | 3.76 | 3.77 | 3.77 | -5.75% | 68,516,101 |
| Jan 30, 2026 | 4.07 | 4.17 | 3.91 | 4.00 | 4.00 | -3.61% | 87,559,930 |
| Jan 29, 2026 | 3.98 | 4.19 | 3.95 | 4.15 | 4.15 | 4.27% | 113,890,100 |
| Jan 28, 2026 | 4.03 | 4.06 | 3.95 | 3.98 | 3.98 | -1.00% | 45,147,860 |
| Jan 27, 2026 | 4.14 | 4.15 | 3.96 | 4.02 | 4.02 | -2.66% | 63,803,960 |
| Jan 26, 2026 | 4.18 | 4.20 | 4.08 | 4.13 | 4.13 | -1.67% | 69,298,530 |
| Jan 23, 2026 | 4.18 | 4.27 | 4.14 | 4.20 | 4.20 | 0.96% | 99,777,861 |
| Jan 22, 2026 | 4.16 | 4.23 | 4.13 | 4.16 | 4.16 | 0.24% | 89,226,986 |
| Jan 21, 2026 | 4.30 | 4.41 | 4.11 | 4.15 | 4.15 | -2.12% | 194,801,800 |
| Jan 20, 2026 | 3.82 | 4.24 | 3.81 | 4.24 | 4.24 | 10.13% | 124,357,600 |
| Jan 19, 2026 | 3.74 | 3.90 | 3.70 | 3.85 | 3.85 | 2.39% | 45,443,960 |
| Jan 16, 2026 | 3.89 | 4.00 | 3.76 | 3.76 | 3.76 | -2.84% | 67,385,861 |
| Jan 15, 2026 | 3.85 | 3.91 | 3.81 | 3.87 | 3.87 | -0.26% | 49,341,080 |
| Jan 14, 2026 | 3.94 | 3.96 | 3.82 | 3.88 | 3.88 | -1.02% | 76,133,200 |
| Jan 13, 2026 | 3.98 | 4.04 | 3.89 | 3.92 | 3.92 | -1.75% | 89,573,198 |
| Jan 12, 2026 | 3.89 | 4.02 | 3.87 | 3.99 | 3.99 | 1.27% | 103,232,100 |
| Jan 9, 2026 | 3.72 | 4.05 | 3.69 | 3.94 | 3.94 | 5.63% | 134,356,100 |
| Jan 8, 2026 | 3.70 | 3.73 | 3.66 | 3.73 | 3.73 | 0.81% | 49,940,250 |
| Jan 7, 2026 | 3.75 | 3.76 | 3.67 | 3.70 | 3.70 | -1.86% | 63,482,440 |
| Jan 6, 2026 | 3.75 | 3.79 | 3.67 | 3.77 | 3.77 | -1.31% | 95,894,360 |
| Jan 5, 2026 | 3.78 | 4.03 | 3.69 | 3.82 | 3.82 | 1.33% | 113,674,700 |
| Dec 31, 2025 | 3.81 | 3.90 | 3.75 | 3.77 | 3.77 | -1.82% | 67,320,100 |
| Dec 30, 2025 | 3.88 | 3.92 | 3.79 | 3.84 | 3.84 | -1.79% | 89,132,750 |
| Dec 29, 2025 | 4.17 | 4.23 | 3.89 | 3.91 | 3.91 | -3.46% | 169,498,200 |
| Dec 26, 2025 | 3.75 | 4.05 | 3.73 | 4.05 | 4.05 | 10.05% | 54,768,260 |
| Dec 25, 2025 | 3.81 | 3.83 | 3.68 | 3.68 | 3.68 | -2.65% | 78,484,489 |
| Dec 24, 2025 | 3.80 | 3.88 | 3.72 | 3.78 | 3.78 | -2.83% | 117,681,200 |
| Dec 23, 2025 | 4.05 | 4.10 | 3.84 | 3.89 | 3.89 | -5.12% | 202,522,000 |
| Dec 22, 2025 | 3.90 | 4.10 | 3.85 | 4.10 | 4.10 | 9.92% | 141,850,100 |
| Dec 19, 2025 | 3.41 | 3.73 | 3.36 | 3.73 | 3.73 | 10.03% | 87,805,180 |
| Dec 18, 2025 | 3.32 | 3.48 | 3.30 | 3.39 | 3.39 | 1.80% | 46,537,220 |
| Dec 17, 2025 | 3.30 | 3.39 | 3.24 | 3.33 | 3.33 | 0.30% | 40,741,470 |
| Dec 16, 2025 | 3.29 | 3.40 | 3.28 | 3.32 | 3.32 | 0.91% | 41,459,310 |
| Dec 15, 2025 | 3.19 | 3.33 | 3.16 | 3.29 | 3.29 | 2.49% | 43,082,440 |
| Dec 12, 2025 | 3.33 | 3.34 | 3.19 | 3.21 | 3.21 | -3.89% | 55,073,280 |
| Dec 11, 2025 | 3.50 | 3.51 | 3.32 | 3.34 | 3.34 | -4.84% | 59,780,060 |
| Dec 10, 2025 | 3.53 | 3.59 | 3.48 | 3.51 | 3.51 | -1.13% | 42,427,630 |
| Dec 9, 2025 | 3.60 | 3.60 | 3.47 | 3.55 | 3.55 | -1.66% | 49,368,260 |
| Dec 8, 2025 | 3.65 | 3.69 | 3.56 | 3.61 | 3.61 | 0.56% | 59,771,360 |
| Dec 5, 2025 | 3.45 | 3.77 | 3.38 | 3.59 | 3.59 | 3.76% | 100,545,109 |
| Dec 4, 2025 | 3.56 | 3.59 | 3.45 | 3.46 | 3.46 | -3.35% | 47,478,250 |
| Dec 3, 2025 | 3.54 | 3.61 | 3.48 | 3.58 | 3.58 | 1.13% | 61,879,510 |
| Dec 2, 2025 | 3.55 | 3.61 | 3.50 | 3.54 | 3.54 | -0.56% | 60,582,070 |
| Dec 1, 2025 | 3.53 | 3.65 | 3.47 | 3.56 | 3.56 | 2.59% | 89,884,676 |
| Nov 28, 2025 | 3.44 | 3.49 | 3.38 | 3.47 | 3.47 | 1.46% | 89,427,810 |
| Nov 27, 2025 | 3.49 | 3.50 | 3.39 | 3.42 | 3.42 | -3.66% | 157,897,969 |
| Nov 26, 2025 | 3.24 | 3.55 | 3.23 | 3.55 | 3.55 | 9.91% | 124,455,600 |
| Nov 25, 2025 | 3.23 | 3.27 | 3.21 | 3.23 | 3.23 | 0.31% | 16,367,010 |
| Nov 24, 2025 | 3.27 | 3.29 | 3.19 | 3.22 | 3.22 | - | 23,098,680 |
| Nov 21, 2025 | 3.28 | 3.36 | 3.22 | 3.22 | 3.22 | -2.42% | 26,226,500 |
| Nov 20, 2025 | 3.35 | 3.36 | 3.28 | 3.30 | 3.30 | -1.49% | 17,431,350 |
| Nov 19, 2025 | 3.38 | 3.40 | 3.33 | 3.35 | 3.35 | -0.59% | 21,122,770 |
| Nov 18, 2025 | 3.41 | 3.42 | 3.34 | 3.37 | 3.37 | -1.17% | 24,147,820 |
| Nov 17, 2025 | 3.38 | 3.42 | 3.36 | 3.41 | 3.41 | 0.59% | 22,050,890 |
| Nov 14, 2025 | 3.38 | 3.44 | 3.37 | 3.39 | 3.39 | - | 28,189,690 |
| Nov 13, 2025 | 3.39 | 3.40 | 3.35 | 3.39 | 3.39 | 0.30% | 23,204,140 |
| Nov 12, 2025 | 3.37 | 3.41 | 3.35 | 3.38 | 3.38 | - | 26,864,630 |
| Nov 11, 2025 | 3.36 | 3.39 | 3.35 | 3.38 | 3.38 | 0.60% | 20,402,770 |
| Nov 10, 2025 | 3.31 | 3.37 | 3.29 | 3.36 | 3.36 | 1.82% | 21,930,380 |
| Nov 7, 2025 | 3.29 | 3.32 | 3.28 | 3.30 | 3.30 | 0.30% | 12,856,640 |
| Nov 6, 2025 | 3.31 | 3.32 | 3.28 | 3.29 | 3.29 | -0.60% | 11,098,540 |
| Nov 5, 2025 | 3.27 | 3.33 | 3.26 | 3.31 | 3.31 | 0.91% | 19,538,530 |
| Nov 4, 2025 | 3.27 | 3.29 | 3.24 | 3.28 | 3.28 | 0.31% | 14,138,320 |
| Nov 3, 2025 | 3.23 | 3.28 | 3.22 | 3.27 | 3.27 | 1.55% | 17,182,890 |
| Oct 31, 2025 | 3.18 | 3.24 | 3.18 | 3.22 | 3.22 | 1.90% | 15,713,200 |
| Oct 30, 2025 | 3.19 | 3.20 | 3.16 | 3.16 | 3.16 | -0.94% | 11,029,320 |
| Oct 29, 2025 | 3.20 | 3.22 | 3.16 | 3.19 | 3.19 | -0.93% | 11,516,320 |
| Oct 28, 2025 | 3.23 | 3.24 | 3.20 | 3.22 | 3.22 | - | 9,749,000 |
| Oct 27, 2025 | 3.23 | 3.25 | 3.18 | 3.22 | 3.22 | -0.31% | 17,430,300 |
| Oct 24, 2025 | 3.30 | 3.31 | 3.23 | 3.23 | 3.23 | -2.12% | 20,809,630 |
| Oct 23, 2025 | 3.25 | 3.30 | 3.24 | 3.30 | 3.30 | 1.54% | 17,612,470 |
| Oct 22, 2025 | 3.24 | 3.29 | 3.22 | 3.25 | 3.25 | 0.62% | 17,053,840 |
| Oct 21, 2025 | 3.18 | 3.24 | 3.17 | 3.23 | 3.23 | 1.57% | 18,814,760 |
| Oct 20, 2025 | 3.16 | 3.19 | 3.15 | 3.18 | 3.18 | 0.95% | 12,211,960 |
| Oct 17, 2025 | 3.15 | 3.19 | 3.13 | 3.15 | 3.15 | - | 17,223,260 |
| Oct 16, 2025 | 3.17 | 3.18 | 3.14 | 3.15 | 3.15 | -0.63% | 11,438,060 |
| Oct 15, 2025 | 3.15 | 3.18 | 3.14 | 3.17 | 3.17 | 0.63% | 12,879,090 |
| Oct 14, 2025 | 3.15 | 3.17 | 3.13 | 3.15 | 3.15 | 0.32% | 15,674,390 |
| Oct 13, 2025 | 3.14 | 3.14 | 3.07 | 3.14 | 3.14 | -1.57% | 15,186,830 |
| Oct 10, 2025 | 3.15 | 3.20 | 3.15 | 3.19 | 3.19 | 0.63% | 15,700,900 |
| Oct 9, 2025 | 3.16 | 3.17 | 3.12 | 3.17 | 3.17 | 0.32% | 12,545,570 |