Skip to main content
China Harzone Industry Corp., Ltd (SHE:300527)
China flag China · Delayed Price · Currency is CNY
8.49
+0.08 (0.95%)
Mar 10, 2026, 10:25 AM CST

SHE:300527 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.458.518.358.418.41-1.29%14,872,880
Mar 6, 20268.398.528.368.528.521.31%11,793,680
Mar 5, 20268.498.508.348.418.410.12%13,121,558
Mar 4, 20268.308.498.238.408.400.84%16,399,680
Mar 3, 20268.658.658.338.338.33-3.92%28,204,510
Mar 2, 20268.808.888.618.678.670.23%34,445,224
Feb 27, 20268.708.728.608.658.65-0.57%16,895,470
Feb 26, 20268.748.758.678.708.70-0.57%12,900,820
Feb 25, 20268.688.758.668.758.750.69%17,217,130
Feb 24, 20268.678.828.608.698.691.16%18,435,640
Feb 13, 20268.468.688.458.598.591.30%15,594,030
Feb 12, 20268.498.598.428.488.48-0.35%12,334,446
Feb 11, 20268.608.618.508.518.51-0.82%12,683,880
Feb 10, 20268.548.728.528.588.580.47%19,903,780
Feb 9, 20268.448.548.448.548.541.43%14,113,540
Feb 6, 20268.418.498.398.428.42-0.36%11,159,970
Feb 5, 20268.358.528.358.458.450.72%18,080,200
Feb 4, 20268.338.448.318.398.390.72%16,926,312
Feb 3, 20268.258.348.208.338.331.71%11,770,150
Feb 2, 20268.288.448.198.198.19-1.92%16,599,250
Jan 30, 20268.408.448.268.358.350.72%16,130,010
Jan 29, 20268.288.368.258.298.29-0.36%12,191,080
Jan 28, 20268.398.448.318.328.32-1.07%15,309,313
Jan 27, 20268.268.448.268.418.411.82%24,413,190
Jan 26, 20268.338.358.238.268.26-1.08%13,816,750
Jan 23, 20268.308.388.308.358.350.72%14,593,770
Jan 22, 20268.208.358.198.298.290.97%13,201,410
Jan 21, 20268.178.228.168.218.210.12%8,096,419
Jan 20, 20268.228.278.158.208.20-0.24%10,466,940
Jan 19, 20268.158.278.108.228.220.98%9,944,817
Jan 16, 20268.188.208.138.148.14-0.37%10,920,362
Jan 15, 20268.168.218.158.178.17-0.37%11,471,560
Jan 14, 20268.268.328.148.208.20-0.49%19,058,560
Jan 13, 20268.398.408.218.248.24-1.79%18,288,490
Jan 12, 20268.318.428.288.398.390.72%21,603,892
Jan 9, 20268.328.488.248.338.330.60%24,060,400
Jan 8, 20268.088.338.078.288.282.22%23,367,420
Jan 7, 20268.198.228.088.108.10-1.34%14,264,207
Jan 6, 20268.168.218.138.218.210.24%14,481,300
Jan 5, 20268.098.228.068.198.191.49%16,810,230
Dec 31, 20258.038.097.928.078.070.37%12,313,250
Dec 30, 20258.028.088.008.048.040.25%8,601,097
Dec 29, 20258.078.088.018.028.02-0.50%7,214,819
Dec 26, 20258.098.107.998.068.06-0.37%10,401,900
Dec 25, 20258.038.118.038.098.090.50%7,684,521
Dec 24, 20258.028.067.988.058.050.75%6,000,537
Dec 23, 20258.018.047.977.997.99-0.62%7,598,676
Dec 22, 20258.058.078.008.048.04-7,304,212
Dec 19, 20257.948.077.938.048.041.13%8,419,362
Dec 18, 20257.868.017.837.957.950.63%9,862,005
Dec 17, 20257.887.927.747.907.90-11,939,550
Dec 16, 20258.108.117.887.907.90-2.47%16,838,440
Dec 15, 20258.128.178.078.108.10-0.61%9,820,044
Dec 12, 20258.108.198.098.158.150.62%9,270,494
Dec 11, 20258.248.258.098.108.10-1.82%13,487,180
Dec 10, 20258.298.328.188.258.25-0.96%12,021,130
Dec 9, 20258.338.448.318.338.330.36%13,603,107
Dec 8, 20258.278.398.268.308.300.24%13,330,140
Dec 5, 20258.178.288.168.288.281.35%12,141,670
Dec 4, 20258.288.318.178.178.17-1.68%18,172,080
Dec 3, 20258.468.488.318.318.31-2.00%22,811,368
Dec 2, 20258.508.588.478.488.48-0.47%16,606,960
Dec 1, 20258.638.638.518.528.52-1.27%24,110,820
Nov 28, 20258.588.698.568.638.630.58%19,625,140
Nov 27, 20258.688.748.578.588.58-0.58%22,976,390
Nov 26, 20258.948.958.628.638.63-4.22%43,703,070
Nov 25, 20259.019.148.929.019.01-1.96%49,205,321
Nov 24, 20258.789.268.689.199.194.67%69,385,310
Nov 21, 20258.749.148.588.788.78-0.68%63,879,690
Nov 20, 20258.798.888.678.848.84-0.56%33,071,030
Nov 19, 20258.519.048.508.898.894.10%64,648,890
Nov 18, 20258.628.668.468.548.54-1.95%29,168,700
Nov 17, 20258.698.948.668.718.713.08%48,812,990
Nov 14, 20258.368.648.358.458.450.72%24,155,390
Nov 13, 20258.328.398.328.398.390.72%13,413,360
Nov 12, 20258.368.388.298.338.33-0.48%12,594,450
Nov 11, 20258.358.418.328.378.370.36%11,371,590
Nov 10, 20258.318.358.288.348.340.36%10,246,890
Nov 7, 20258.328.348.298.318.31-0.24%9,898,821
Nov 6, 20258.368.388.328.338.33-0.48%11,554,030
Nov 5, 20258.318.408.308.378.370.12%11,009,450
Nov 4, 20258.408.478.338.368.36-0.59%11,381,800
Nov 3, 20258.348.418.328.418.410.96%10,837,350
Oct 31, 20258.288.358.278.338.330.60%10,898,460
Oct 30, 20258.418.438.288.288.28-2.01%17,994,240
Oct 29, 20258.508.548.418.458.45-2.09%23,126,750
Oct 28, 20258.388.678.368.638.632.86%28,111,710
Oct 27, 20258.408.458.328.398.39-16,135,370
Oct 24, 20258.358.478.338.398.390.60%17,058,780
Oct 23, 20258.308.428.268.348.340.12%15,207,360
Oct 22, 20258.158.488.138.338.332.08%22,987,190
Oct 21, 20258.088.198.078.168.160.87%10,911,080
Oct 20, 20258.088.108.058.098.090.50%8,195,679
Oct 17, 20258.138.178.038.058.05-0.98%12,278,870
Oct 16, 20258.198.238.118.138.13-0.85%11,378,050
Oct 15, 20258.238.258.148.208.20-0.49%12,256,500
Oct 14, 20258.308.398.228.248.24-1.20%16,601,430
Oct 13, 20258.028.438.008.348.340.85%18,873,080
Oct 10, 20258.168.378.168.278.271.10%17,200,850
Oct 9, 20258.208.228.148.188.18-0.24%12,281,830