Skip to main content
China Harzone Industry Corp., Ltd (SHE:300527)
China flag China · Delayed Price · Currency is CNY
8.16
-0.20 (-2.39%)
Apr 29, 2026, 3:04 PM CST

SHE:300527 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.198.218.108.168.16-2.39%16,189,311
Apr 28, 20268.258.448.238.368.361.58%15,845,588
Apr 27, 20268.178.238.128.238.230.73%7,681,702
Apr 24, 20268.228.258.148.178.17-0.97%8,808,000
Apr 23, 20268.228.318.178.258.250.36%11,780,238
Apr 22, 20268.228.248.168.228.22-6,595,945
Apr 21, 20268.228.268.158.228.22-0.48%8,174,957
Apr 20, 20268.108.268.108.268.261.72%11,906,642
Apr 17, 20268.168.168.098.128.12-0.49%5,873,618
Apr 16, 20268.098.178.098.168.160.62%5,967,233
Apr 15, 20268.228.228.098.118.11-0.98%6,787,919
Apr 14, 20268.208.248.148.198.19-0.12%6,892,429
Apr 13, 20268.108.268.078.208.201.11%9,623,385
Apr 10, 20268.058.138.058.118.111.00%7,310,124
Apr 9, 20268.108.118.028.038.03-1.35%6,065,205
Apr 8, 20268.048.148.038.148.142.26%8,841,655
Apr 7, 20267.997.997.927.967.960.13%4,255,940
Apr 3, 20268.068.077.907.957.95-1.24%6,749,276
Apr 2, 20268.068.108.018.058.05-0.37%6,433,591
Apr 1, 20268.108.138.068.088.080.50%5,623,128
Mar 31, 20268.118.168.038.048.04-0.74%6,484,054
Mar 30, 20267.988.117.988.108.100.37%6,778,536
Mar 27, 20267.928.097.908.078.070.88%7,266,209
Mar 26, 20268.138.137.968.008.00-1.84%9,208,194
Mar 25, 20267.978.187.948.158.151.24%13,818,090
Mar 24, 20267.788.177.688.058.054.95%18,174,620
Mar 23, 20267.897.917.657.677.67-4.01%16,492,220
Mar 20, 20268.158.177.977.997.99-1.60%10,816,112
Mar 19, 20268.208.228.108.128.12-1.69%10,070,890
Mar 18, 20268.288.308.188.268.26-0.12%10,058,730
Mar 17, 20268.388.428.278.278.27-1.43%10,737,746
Mar 16, 20268.408.438.358.398.390.24%6,487,545
Mar 13, 20268.398.458.368.378.37-0.36%9,464,586
Mar 12, 20268.508.508.388.408.40-1.29%10,446,700
Mar 11, 20268.548.568.478.518.51-9,789,785
Mar 10, 20268.468.548.448.518.511.19%10,918,200
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