Guangzhou Haozhi Industrial Co.,Ltd. (SHE:300503)
China
· Delayed Price · Currency is CNY 50.80
+1.74 (3.55%)
Mar 10, 2026, 3:14 PM CST
SHE:300503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 48.00 | 49.21 | 47.63 | 49.06 | 49.06 | -0.69% | 10,802,250 |
| Mar 6, 2026 | 49.14 | 50.06 | 49.14 | 49.40 | 49.40 | -0.38% | 6,419,500 |
| Mar 5, 2026 | 49.58 | 50.23 | 49.17 | 49.59 | 49.59 | 2.33% | 9,151,200 |
| Mar 4, 2026 | 47.95 | 49.29 | 47.85 | 48.46 | 48.46 | 0.04% | 9,558,009 |
| Mar 3, 2026 | 52.00 | 52.46 | 48.25 | 48.44 | 48.44 | -7.11% | 16,687,470 |
| Mar 2, 2026 | 51.70 | 53.50 | 51.51 | 52.15 | 52.15 | -1.90% | 13,478,950 |
| Feb 27, 2026 | 53.71 | 54.18 | 53.05 | 53.16 | 53.16 | -2.80% | 13,468,600 |
| Feb 26, 2026 | 54.89 | 55.09 | 53.80 | 54.69 | 54.69 | -0.80% | 10,802,550 |
| Feb 25, 2026 | 53.50 | 55.41 | 53.10 | 55.13 | 55.13 | 3.55% | 16,787,150 |
| Feb 24, 2026 | 56.99 | 57.00 | 52.00 | 53.24 | 53.24 | -3.60% | 17,368,130 |
| Feb 13, 2026 | 54.82 | 56.00 | 54.70 | 55.23 | 55.23 | 0.40% | 11,807,950 |
| Feb 12, 2026 | 54.86 | 56.33 | 54.73 | 55.01 | 55.01 | 0.02% | 12,984,510 |
| Feb 11, 2026 | 56.20 | 56.85 | 54.90 | 55.00 | 55.00 | -4.01% | 18,919,960 |
| Feb 10, 2026 | 55.87 | 59.00 | 55.41 | 57.30 | 57.30 | 1.69% | 25,161,380 |
| Feb 9, 2026 | 56.46 | 56.80 | 54.85 | 56.35 | 56.35 | 1.42% | 18,336,210 |
| Feb 6, 2026 | 54.12 | 57.07 | 53.90 | 55.56 | 55.56 | 1.59% | 20,778,333 |
| Feb 5, 2026 | 55.20 | 55.66 | 54.30 | 54.69 | 54.69 | -3.39% | 13,711,150 |
| Feb 4, 2026 | 57.39 | 57.88 | 55.66 | 56.61 | 56.61 | -2.98% | 21,100,030 |
| Feb 3, 2026 | 56.58 | 58.86 | 55.44 | 58.35 | 58.35 | 2.10% | 27,903,280 |
| Feb 2, 2026 | 55.63 | 59.95 | 55.63 | 57.15 | 57.15 | 2.84% | 32,263,950 |
| Jan 30, 2026 | 55.42 | 56.70 | 52.99 | 55.57 | 55.57 | -0.77% | 25,316,442 |
| Jan 29, 2026 | 57.71 | 58.03 | 55.81 | 56.00 | 56.00 | -2.96% | 20,449,310 |
| Jan 28, 2026 | 59.92 | 59.94 | 56.84 | 57.71 | 57.71 | -2.85% | 26,939,850 |
| Jan 27, 2026 | 59.80 | 61.00 | 58.10 | 59.40 | 59.40 | -3.73% | 32,759,110 |
| Jan 26, 2026 | 71.55 | 71.76 | 61.58 | 61.70 | 61.70 | -13.89% | 47,142,770 |
| Jan 23, 2026 | 68.00 | 72.56 | 66.88 | 71.65 | 71.65 | 6.53% | 47,852,960 |
| Jan 22, 2026 | 65.12 | 68.68 | 64.80 | 67.26 | 67.26 | 2.09% | 38,627,680 |
| Jan 21, 2026 | 64.65 | 69.77 | 62.86 | 65.88 | 65.88 | 2.92% | 41,066,680 |
| Jan 20, 2026 | 66.11 | 68.98 | 63.17 | 64.01 | 64.01 | -5.17% | 40,328,080 |
| Jan 19, 2026 | 63.00 | 70.85 | 63.00 | 67.50 | 67.50 | 7.28% | 53,269,159 |
| Jan 16, 2026 | 61.64 | 64.49 | 60.38 | 62.92 | 62.92 | 4.48% | 48,664,690 |
| Jan 15, 2026 | 60.57 | 61.50 | 59.54 | 60.22 | 60.22 | -1.99% | 25,716,090 |
| Jan 14, 2026 | 63.64 | 66.61 | 60.75 | 61.44 | 61.44 | -2.32% | 47,640,250 |
| Jan 13, 2026 | 66.89 | 69.00 | 55.72 | 62.90 | 62.90 | -9.20% | 53,689,330 |
| Jan 12, 2026 | 63.26 | 74.65 | 63.26 | 69.27 | 69.27 | 6.72% | 63,430,070 |
| Jan 9, 2026 | 63.08 | 69.93 | 62.26 | 64.91 | 64.91 | 6.76% | 68,934,390 |
| Jan 8, 2026 | 59.62 | 61.50 | 58.85 | 60.80 | 60.80 | 1.98% | 45,847,480 |
| Jan 7, 2026 | 58.00 | 62.77 | 56.88 | 59.62 | 59.62 | -3.70% | 50,864,880 |
| Jan 6, 2026 | 60.03 | 62.85 | 58.45 | 61.91 | 61.91 | 2.06% | 64,365,513 |
| Jan 5, 2026 | 62.22 | 62.93 | 60.00 | 60.66 | 60.66 | -4.80% | 56,741,600 |
| Dec 31, 2025 | 62.40 | 66.65 | 60.48 | 63.72 | 63.72 | -0.13% | 73,187,294 |
| Dec 30, 2025 | 50.74 | 64.56 | 50.74 | 63.80 | 63.80 | 18.59% | 81,453,110 |
| Dec 29, 2025 | 45.02 | 54.55 | 45.02 | 53.80 | 53.80 | 15.15% | 75,942,800 |
| Dec 26, 2025 | 46.00 | 49.56 | 45.88 | 46.72 | 46.72 | 7.60% | 72,628,460 |
| Dec 25, 2025 | 37.55 | 43.42 | 37.02 | 43.42 | 43.42 | 20.01% | 52,446,580 |
| Dec 24, 2025 | 34.90 | 36.58 | 34.63 | 36.18 | 36.18 | 3.43% | 17,067,700 |
| Dec 23, 2025 | 35.70 | 35.89 | 34.88 | 34.98 | 34.98 | -1.91% | 17,300,680 |
| Dec 22, 2025 | 36.29 | 36.37 | 35.48 | 35.66 | 35.66 | -0.75% | 18,943,900 |
| Dec 19, 2025 | 36.16 | 37.24 | 35.80 | 35.93 | 35.93 | -0.36% | 19,104,600 |
| Dec 18, 2025 | 35.55 | 37.70 | 35.08 | 36.06 | 36.06 | 0.17% | 25,554,480 |
| Dec 17, 2025 | 35.76 | 36.75 | 35.52 | 36.00 | 36.00 | 0.25% | 19,167,590 |
| Dec 16, 2025 | 37.00 | 37.21 | 35.55 | 35.91 | 35.91 | -4.65% | 23,794,650 |
| Dec 15, 2025 | 38.32 | 38.56 | 36.50 | 37.66 | 37.66 | -2.44% | 34,433,575 |
| Dec 12, 2025 | 35.91 | 39.20 | 35.35 | 38.60 | 38.60 | 6.34% | 43,258,970 |
| Dec 11, 2025 | 36.93 | 37.47 | 36.16 | 36.30 | 36.30 | -1.57% | 28,843,859 |
| Dec 10, 2025 | 35.56 | 37.99 | 35.51 | 36.88 | 36.88 | 5.52% | 46,733,270 |
| Dec 9, 2025 | 35.50 | 36.10 | 34.40 | 34.95 | 34.95 | -2.37% | 30,828,530 |
| Dec 8, 2025 | 34.99 | 36.20 | 33.60 | 35.80 | 35.80 | 3.86% | 56,967,680 |
| Dec 5, 2025 | 30.01 | 36.55 | 29.66 | 34.47 | 34.47 | 13.16% | 68,443,760 |
| Dec 4, 2025 | 30.01 | 31.13 | 29.51 | 30.46 | 30.46 | 5.25% | 27,035,670 |
| Dec 3, 2025 | 29.59 | 29.75 | 28.88 | 28.94 | 28.94 | -1.77% | 10,027,000 |
| Dec 2, 2025 | 30.16 | 30.40 | 29.40 | 29.46 | 29.46 | -3.98% | 14,541,350 |
| Dec 1, 2025 | 29.50 | 31.23 | 29.10 | 30.68 | 30.68 | 4.89% | 27,276,400 |
| Nov 28, 2025 | 27.80 | 30.19 | 27.51 | 29.25 | 29.25 | 6.32% | 22,695,883 |
| Nov 27, 2025 | 27.60 | 28.39 | 27.34 | 27.51 | 27.51 | -2.27% | 12,777,513 |
| Nov 26, 2025 | 28.60 | 29.50 | 28.15 | 28.15 | 28.15 | 2.36% | 19,882,590 |
| Nov 25, 2025 | 27.00 | 27.69 | 26.81 | 27.50 | 27.50 | 2.73% | 8,379,900 |
| Nov 24, 2025 | 26.39 | 26.95 | 26.09 | 26.77 | 26.77 | 1.67% | 6,168,900 |
| Nov 21, 2025 | 26.61 | 27.22 | 25.81 | 26.33 | 26.33 | -1.97% | 10,241,870 |
| Nov 20, 2025 | 27.30 | 27.48 | 26.80 | 26.86 | 26.86 | -1.10% | 4,847,670 |
| Nov 19, 2025 | 27.49 | 27.74 | 27.01 | 27.16 | 27.16 | -1.91% | 5,377,400 |
| Nov 18, 2025 | 27.59 | 27.89 | 27.27 | 27.69 | 27.69 | -0.43% | 5,438,400 |
| Nov 17, 2025 | 27.72 | 28.12 | 27.51 | 27.81 | 27.81 | 0.36% | 6,368,000 |
| Nov 14, 2025 | 28.33 | 28.34 | 27.68 | 27.71 | 27.71 | -3.28% | 8,903,300 |
| Nov 13, 2025 | 29.00 | 29.13 | 28.37 | 28.65 | 28.65 | -1.85% | 12,408,690 |
| Nov 12, 2025 | 30.10 | 30.33 | 28.88 | 29.19 | 29.19 | -4.23% | 11,808,050 |
| Nov 11, 2025 | 30.30 | 30.77 | 29.64 | 30.48 | 30.48 | 2.08% | 14,956,160 |
| Nov 10, 2025 | 30.02 | 30.27 | 29.50 | 29.86 | 29.86 | -0.99% | 9,742,200 |
| Nov 7, 2025 | 30.75 | 30.85 | 30.01 | 30.16 | 30.16 | -3.43% | 17,113,710 |
| Nov 6, 2025 | 29.08 | 31.35 | 28.85 | 31.23 | 31.23 | 7.91% | 27,695,970 |
| Nov 5, 2025 | 28.71 | 29.20 | 28.36 | 28.94 | 28.94 | -1.46% | 9,713,270 |
| Nov 4, 2025 | 29.90 | 30.09 | 28.96 | 29.37 | 29.37 | -2.65% | 12,401,530 |
| Nov 3, 2025 | 30.66 | 30.92 | 29.85 | 30.17 | 30.17 | -3.11% | 15,109,290 |
| Oct 31, 2025 | 30.85 | 31.49 | 30.33 | 31.14 | 31.14 | 0.97% | 22,149,860 |
| Oct 30, 2025 | 30.89 | 32.83 | 30.52 | 30.84 | 30.84 | 3.28% | 33,427,050 |
| Oct 29, 2025 | 29.16 | 29.86 | 28.80 | 29.86 | 29.86 | 3.43% | 19,630,840 |
| Oct 28, 2025 | 28.83 | 29.03 | 28.51 | 28.87 | 28.87 | -0.55% | 9,812,150 |
| Oct 27, 2025 | 29.01 | 29.38 | 28.66 | 29.03 | 29.03 | 0.80% | 16,081,110 |
| Oct 24, 2025 | 27.67 | 30.18 | 27.50 | 28.80 | 28.80 | 5.38% | 23,472,760 |
| Oct 23, 2025 | 27.50 | 27.50 | 26.83 | 27.33 | 27.33 | -1.37% | 6,336,310 |
| Oct 22, 2025 | 27.35 | 28.14 | 27.22 | 27.71 | 27.71 | 0.98% | 8,210,300 |
| Oct 21, 2025 | 27.40 | 27.70 | 27.07 | 27.44 | 27.44 | 0.44% | 5,811,250 |
| Oct 20, 2025 | 27.12 | 27.70 | 27.03 | 27.32 | 27.32 | 2.05% | 6,582,750 |
| Oct 17, 2025 | 27.95 | 28.09 | 26.71 | 26.77 | 26.77 | -4.53% | 6,941,650 |
| Oct 16, 2025 | 28.50 | 28.61 | 27.82 | 28.04 | 28.04 | -2.64% | 6,997,300 |
| Oct 15, 2025 | 27.90 | 28.80 | 27.38 | 28.80 | 28.80 | 3.97% | 10,432,650 |
| Oct 14, 2025 | 29.29 | 29.53 | 27.48 | 27.70 | 27.70 | -5.01% | 11,130,700 |
| Oct 13, 2025 | 27.86 | 29.32 | 27.27 | 29.16 | 29.16 | -1.42% | 11,247,170 |
| Oct 10, 2025 | 30.21 | 30.85 | 29.36 | 29.58 | 29.58 | -2.09% | 11,405,230 |
| Oct 9, 2025 | 30.85 | 31.19 | 30.20 | 30.21 | 30.21 | -2.45% | 12,599,200 |