Hongmian Zhihui Science and Technology Innovation Co.,Ltd.Guangzhou (SHE:000523)
China · Delayed Price · Currency is CNY 2.630
0.00 (0.00%)
Jul 8, 2026, 3:04 PM CST
SHE:000523 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 2.62 | 2.66 | 2.59 | 2.63 | 2.63 | - | 19,035,143 |
| Jul 7, 2026 | 2.66 | 2.69 | 2.60 | 2.63 | 2.63 | -0.75% | 19,251,468 |
| Jul 6, 2026 | 2.64 | 2.69 | 2.63 | 2.65 | 2.65 | - | 18,349,900 |
| Jul 3, 2026 | 2.64 | 2.68 | 2.61 | 2.65 | 2.65 | 0.76% | 19,178,620 |
| Jul 2, 2026 | 2.64 | 2.72 | 2.61 | 2.63 | 2.63 | -0.75% | 28,203,389 |
| Jul 1, 2026 | 2.56 | 2.68 | 2.54 | 2.65 | 2.65 | 2.71% | 26,357,596 |
| Jun 30, 2026 | 2.57 | 2.62 | 2.53 | 2.58 | 2.58 | - | 19,919,791 |
| Jun 29, 2026 | 2.56 | 2.60 | 2.50 | 2.58 | 2.58 | 0.39% | 28,580,944 |
| Jun 26, 2026 | 2.66 | 2.66 | 2.55 | 2.57 | 2.57 | -2.65% | 22,373,100 |
| Jun 25, 2026 | 2.71 | 2.72 | 2.62 | 2.64 | 2.64 | -2.94% | 22,257,200 |
| Jun 24, 2026 | 2.82 | 2.84 | 2.70 | 2.72 | 2.72 | -3.55% | 18,378,440 |
| Jun 23, 2026 | 2.78 | 2.88 | 2.77 | 2.82 | 2.82 | 0.36% | 19,924,950 |
| Jun 22, 2026 | 2.77 | 2.81 | 2.67 | 2.81 | 2.81 | 1.44% | 21,170,970 |
| Jun 18, 2026 | 2.83 | 2.84 | 2.75 | 2.77 | 2.77 | -2.12% | 18,422,620 |
| Jun 17, 2026 | 2.90 | 2.91 | 2.81 | 2.83 | 2.83 | -3.08% | 18,192,120 |
| Jun 16, 2026 | 2.94 | 2.95 | 2.89 | 2.92 | 2.92 | -1.02% | 11,932,840 |
| Jun 15, 2026 | 2.97 | 3.00 | 2.89 | 2.95 | 2.95 | - | 21,878,830 |
| Jun 12, 2026 | 2.90 | 2.97 | 2.86 | 2.95 | 2.95 | 2.43% | 22,400,692 |
| Jun 11, 2026 | 2.88 | 2.91 | 2.82 | 2.88 | 2.88 | -1.03% | 17,264,781 |
| Jun 10, 2026 | 2.93 | 2.96 | 2.86 | 2.91 | 2.91 | -1.36% | 21,818,201 |
| Jun 9, 2026 | 2.98 | 3.00 | 2.92 | 2.95 | 2.95 | 0.68% | 14,342,260 |
| Jun 8, 2026 | 3.04 | 3.05 | 2.90 | 2.93 | 2.93 | -4.56% | 24,660,500 |
| Jun 5, 2026 | 3.05 | 3.15 | 3.04 | 3.07 | 3.07 | 0.33% | 18,536,120 |
| Jun 4, 2026 | 3.17 | 3.20 | 3.05 | 3.06 | 3.06 | -3.77% | 26,199,920 |
| Jun 3, 2026 | 3.23 | 3.24 | 3.16 | 3.18 | 3.18 | -1.85% | 20,155,760 |
| Jun 2, 2026 | 3.28 | 3.31 | 3.20 | 3.24 | 3.24 | -1.22% | 21,901,440 |
| Jun 1, 2026 | 3.14 | 3.33 | 3.08 | 3.28 | 3.28 | 4.46% | 36,841,801 |
| May 29, 2026 | 3.14 | 3.25 | 3.13 | 3.14 | 3.14 | -0.63% | 24,650,610 |
| May 28, 2026 | 3.12 | 3.17 | 3.08 | 3.16 | 3.16 | 1.61% | 18,761,169 |
| 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 |