Hongmian Zhihui Science and Technology Innovation Co.,Ltd.Guangzhou (SHE:000523)
China · Delayed Price · Currency is CNY 3.300
+0.130 (4.10%)
Sep 30, 2026, 3:04 PM CST
SHE:000523 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.26 | 3.37 | 3.19 | 3.30 | 3.30 | 4.10% | 148,234,742 |
| Sep 29, 2026 | 3.16 | 3.20 | 3.14 | 3.17 | 3.17 | -0.31% | 83,211,655 |
| Sep 28, 2026 | 3.35 | 3.41 | 3.14 | 3.18 | 3.18 | -3.34% | 110,269,872 |
| Sep 24, 2026 | 3.44 | 3.45 | 3.26 | 3.29 | 3.29 | -3.80% | 104,466,701 |
| Sep 23, 2026 | 3.45 | 3.48 | 3.37 | 3.42 | 3.42 | -2.01% | 121,900,004 |
| Sep 22, 2026 | 3.49 | 3.58 | 3.40 | 3.49 | 3.49 | -1.13% | 153,626,500 |
| Sep 21, 2026 | 3.37 | 3.56 | 3.33 | 3.53 | 3.53 | 4.13% | 169,153,491 |
| Sep 18, 2026 | 3.26 | 3.44 | 3.26 | 3.39 | 3.39 | 0.59% | 197,540,088 |
| Sep 17, 2026 | 3.21 | 3.43 | 3.17 | 3.37 | 3.37 | 3.06% | 236,242,952 |
| Sep 16, 2026 | 3.19 | 3.34 | 3.14 | 3.27 | 3.27 | 0.62% | 219,809,497 |
| Sep 15, 2026 | 3.49 | 3.49 | 3.25 | 3.25 | 3.25 | -9.97% | 245,186,000 |
| Sep 14, 2026 | 3.79 | 3.82 | 3.61 | 3.61 | 3.61 | -9.98% | 302,663,140 |
| Sep 11, 2026 | 4.46 | 4.50 | 4.01 | 4.01 | 4.01 | -10.09% | 356,645,124 |
| Sep 10, 2026 | 4.80 | 4.80 | 4.30 | 4.46 | 4.46 | 2.29% | 555,018,700 |
| Sep 9, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 10.10% | 24,852,670 |
| Sep 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 10.00% | 125,472,200 |
| Sep 7, 2026 | 3.39 | 3.71 | 3.36 | 3.60 | 3.60 | 6.82% | 138,468,100 |
| Sep 4, 2026 | 3.31 | 3.41 | 3.21 | 3.37 | 3.37 | 1.20% | 61,928,200 |
| Sep 3, 2026 | 3.34 | 3.38 | 3.29 | 3.33 | 3.33 | -0.89% | 57,665,978 |
| Sep 2, 2026 | 3.47 | 3.48 | 3.34 | 3.36 | 3.36 | -2.89% | 64,337,140 |
| Sep 1, 2026 | 3.38 | 3.56 | 3.38 | 3.46 | 3.46 | 2.67% | 80,412,620 |
| Aug 31, 2026 | 3.50 | 3.52 | 3.36 | 3.37 | 3.37 | -4.80% | 91,810,141 |
| Aug 28, 2026 | 3.46 | 3.63 | 3.40 | 3.54 | 3.54 | 3.51% | 111,402,580 |
| Aug 27, 2026 | 3.24 | 3.45 | 3.24 | 3.42 | 3.42 | 4.27% | 123,239,400 |
| Aug 26, 2026 | 3.12 | 3.39 | 3.11 | 3.28 | 3.28 | 0.92% | 133,882,996 |
| Aug 25, 2026 | 3.10 | 3.38 | 3.09 | 3.25 | 3.25 | 5.86% | 140,049,372 |
| Aug 24, 2026 | 3.16 | 3.25 | 3.05 | 3.07 | 3.07 | -3.46% | 104,329,941 |
| Aug 21, 2026 | 3.53 | 3.53 | 3.18 | 3.18 | 3.18 | -9.92% | 144,945,010 |
| Aug 20, 2026 | 3.09 | 3.53 | 3.00 | 3.53 | 3.53 | 9.97% | 198,924,400 |
| Aug 19, 2026 | 3.13 | 3.34 | 3.08 | 3.21 | 3.21 | 5.59% | 158,933,700 |
| Aug 18, 2026 | 2.98 | 3.07 | 2.96 | 3.04 | 3.04 | 2.70% | 50,013,300 |
| Aug 17, 2026 | 2.92 | 3.00 | 2.88 | 2.96 | 2.96 | 1.37% | 27,577,840 |
| Aug 14, 2026 | 2.95 | 2.96 | 2.88 | 2.92 | 2.92 | -0.68% | 24,693,000 |
| Aug 13, 2026 | 2.97 | 2.98 | 2.91 | 2.94 | 2.94 | -1.01% | 24,752,005 |
| Aug 12, 2026 | 2.92 | 2.98 | 2.91 | 2.97 | 2.97 | 1.71% | 22,264,097 |
| Aug 11, 2026 | 2.96 | 2.96 | 2.91 | 2.92 | 2.92 | -1.68% | 21,826,232 |
| Aug 10, 2026 | 2.88 | 3.02 | 2.86 | 2.97 | 2.97 | 3.13% | 32,610,149 |
| Aug 7, 2026 | 2.89 | 2.92 | 2.82 | 2.88 | 2.88 | -0.35% | 23,525,540 |
| Aug 6, 2026 | 2.90 | 2.91 | 2.83 | 2.89 | 2.89 | -0.34% | 22,214,088 |
| Aug 5, 2026 | 2.90 | 2.94 | 2.87 | 2.90 | 2.90 | -0.68% | 19,797,976 |
| Aug 4, 2026 | 2.95 | 2.97 | 2.91 | 2.92 | 2.92 | -1.02% | 18,822,266 |
| Aug 3, 2026 | 2.87 | 2.97 | 2.86 | 2.95 | 2.95 | 2.08% | 25,840,600 |
| Jul 31, 2026 | 2.83 | 2.89 | 2.82 | 2.89 | 2.89 | 0.35% | 29,111,204 |
| Jul 30, 2026 | 2.81 | 3.03 | 2.81 | 2.88 | 2.88 | 1.77% | 51,359,958 |
| Jul 29, 2026 | 2.76 | 2.86 | 2.75 | 2.83 | 2.83 | 2.54% | 26,709,821 |
| Jul 28, 2026 | 2.71 | 2.78 | 2.71 | 2.76 | 2.76 | 1.10% | 19,504,340 |
| Jul 27, 2026 | 2.64 | 2.75 | 2.63 | 2.73 | 2.73 | 3.02% | 21,795,720 |
| Jul 24, 2026 | 2.74 | 2.76 | 2.64 | 2.65 | 2.65 | -3.99% | 17,878,501 |
| Jul 23, 2026 | 2.67 | 2.77 | 2.66 | 2.76 | 2.76 | 2.60% | 17,942,852 |
| Jul 22, 2026 | 2.71 | 2.74 | 2.66 | 2.69 | 2.69 | -0.74% | 14,797,780 |