Hongmian Zhihui Science and Technology Innovation Co.,Ltd.Guangzhou (SHE:000523)
China · Delayed Price · Currency is CNY 3.110
-0.080 (-2.51%)
May 27, 2026, 3:04 PM CST
SHE:000523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.20 | 3.21 | 3.08 | 3.11 | 3.11 | -2.51% | 23,609,094 |
| May 26, 2026 | 3.26 | 3.28 | 3.16 | 3.19 | 3.19 | -2.45% | 18,993,870 |
| May 25, 2026 | 3.25 | 3.30 | 3.22 | 3.27 | 3.27 | 0.62% | 18,513,420 |
| May 22, 2026 | 3.24 | 3.26 | 3.20 | 3.25 | 3.25 | 0.93% | 18,730,000 |
| May 21, 2026 | 3.40 | 3.45 | 3.21 | 3.22 | 3.22 | -5.01% | 34,705,920 |
| May 20, 2026 | 3.43 | 3.46 | 3.37 | 3.39 | 3.39 | -1.45% | 24,208,266 |
| May 19, 2026 | 3.46 | 3.48 | 3.41 | 3.44 | 3.44 | -0.86% | 23,554,200 |
| May 18, 2026 | 3.43 | 3.50 | 3.42 | 3.47 | 3.47 | 0.58% | 32,508,240 |
| May 15, 2026 | 3.37 | 3.49 | 3.35 | 3.45 | 3.45 | 1.77% | 43,976,874 |
| May 14, 2026 | 3.41 | 3.44 | 3.31 | 3.39 | 3.39 | -0.29% | 33,300,460 |
| May 13, 2026 | 3.32 | 3.40 | 3.31 | 3.40 | 3.40 | 2.72% | 26,840,232 |
| May 12, 2026 | 3.37 | 3.38 | 3.30 | 3.31 | 3.31 | -2.07% | 21,592,800 |
| May 11, 2026 | 3.39 | 3.40 | 3.35 | 3.38 | 3.38 | -0.29% | 21,222,340 |
| May 8, 2026 | 3.36 | 3.40 | 3.36 | 3.39 | 3.39 | 0.89% | 20,391,181 |
| May 7, 2026 | 3.41 | 3.44 | 3.35 | 3.36 | 3.36 | -1.75% | 25,198,101 |
| May 6, 2026 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | -0.87% | 26,202,860 |
| Apr 30, 2026 | 3.40 | 3.46 | 3.39 | 3.45 | 3.45 | 0.58% | 26,820,770 |
| Apr 29, 2026 | 3.37 | 3.46 | 3.35 | 3.43 | 3.43 | 0.88% | 39,493,099 |
| Apr 28, 2026 | 3.34 | 3.55 | 3.34 | 3.40 | 3.40 | 4.29% | 59,978,314 |
| Apr 27, 2026 | 3.21 | 3.26 | 3.13 | 3.26 | 3.26 | 1.56% | 31,647,100 |
| Apr 24, 2026 | 3.19 | 3.23 | 3.17 | 3.21 | 3.21 | 0.31% | 15,039,580 |
| Apr 23, 2026 | 3.23 | 3.24 | 3.18 | 3.20 | 3.20 | -0.93% | 17,750,027 |
| Apr 22, 2026 | 3.26 | 3.26 | 3.21 | 3.23 | 3.23 | -0.92% | 15,034,652 |
| Apr 21, 2026 | 3.25 | 3.29 | 3.23 | 3.26 | 3.26 | 0.62% | 20,012,110 |
| Apr 20, 2026 | 3.21 | 3.25 | 3.20 | 3.24 | 3.24 | 0.62% | 16,006,030 |
| Apr 17, 2026 | 3.23 | 3.23 | 3.17 | 3.22 | 3.22 | -0.31% | 20,526,841 |
| Apr 16, 2026 | 3.22 | 3.24 | 3.19 | 3.23 | 3.23 | 0.31% | 27,770,907 |
| Apr 15, 2026 | 3.28 | 3.28 | 3.21 | 3.22 | 3.22 | -1.53% | 16,434,620 |
| Apr 14, 2026 | 3.29 | 3.32 | 3.24 | 3.27 | 3.27 | -0.30% | 19,578,667 |
| Apr 13, 2026 | 3.23 | 3.29 | 3.20 | 3.28 | 3.28 | 1.23% | 20,650,340 |
| Apr 10, 2026 | 3.23 | 3.27 | 3.22 | 3.24 | 3.24 | 0.62% | 21,535,160 |
| Apr 9, 2026 | 3.29 | 3.30 | 3.20 | 3.22 | 3.22 | -2.72% | 24,628,820 |
| Apr 8, 2026 | 3.30 | 3.32 | 3.25 | 3.31 | 3.31 | 2.16% | 22,739,790 |
| Apr 7, 2026 | 3.17 | 3.26 | 3.15 | 3.24 | 3.24 | 2.53% | 18,665,400 |
| Apr 3, 2026 | 3.32 | 3.33 | 3.15 | 3.16 | 3.16 | -4.82% | 31,315,170 |
| Apr 2, 2026 | 3.36 | 3.38 | 3.29 | 3.32 | 3.32 | -1.48% | 21,426,490 |
| Apr 1, 2026 | 3.46 | 3.48 | 3.34 | 3.37 | 3.37 | -1.46% | 27,574,900 |
| Mar 31, 2026 | 3.51 | 3.60 | 3.41 | 3.42 | 3.42 | -2.29% | 27,404,300 |
| Mar 30, 2026 | 3.46 | 3.53 | 3.44 | 3.50 | 3.50 | -0.28% | 24,419,140 |
| Mar 27, 2026 | 3.41 | 3.51 | 3.40 | 3.51 | 3.51 | 2.03% | 20,006,480 |
| Mar 26, 2026 | 3.48 | 3.50 | 3.42 | 3.44 | 3.44 | -1.15% | 21,191,390 |
| Mar 25, 2026 | 3.42 | 3.48 | 3.40 | 3.48 | 3.48 | 1.75% | 27,264,380 |
| Mar 24, 2026 | 3.34 | 3.42 | 3.28 | 3.42 | 3.42 | 4.59% | 28,961,930 |
| Mar 23, 2026 | 3.40 | 3.42 | 3.25 | 3.27 | 3.27 | -5.22% | 36,397,750 |
| Mar 20, 2026 | 3.56 | 3.59 | 3.44 | 3.45 | 3.45 | -3.09% | 33,641,570 |
| Mar 19, 2026 | 3.64 | 3.65 | 3.54 | 3.56 | 3.56 | -3.00% | 26,938,980 |
| Mar 18, 2026 | 3.64 | 3.68 | 3.62 | 3.67 | 3.67 | 0.82% | 23,806,820 |
| Mar 17, 2026 | 3.71 | 3.76 | 3.64 | 3.64 | 3.64 | -1.62% | 31,719,060 |
| Mar 16, 2026 | 3.65 | 3.72 | 3.64 | 3.70 | 3.70 | 1.09% | 21,352,040 |
| Mar 13, 2026 | 3.65 | 3.73 | 3.64 | 3.66 | 3.66 | -0.27% | 24,531,820 |