Guangzhou Haozhi Industrial Co.,Ltd. (SHE:300503)
China · Delayed Price · Currency is CNY 28.92
+0.82 (2.92%)
Sep 5, 2025, 2:51 PM CST
SHE:300503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.87 | 30.87 | 27.90 | 28.66 | 28.66 | 1.99% | 8,224,150 |
| Sep 4, 2025 | 29.53 | 29.93 | 27.33 | 28.10 | 28.10 | -4.03% | 21,627,337 |
| Sep 3, 2025 | 30.80 | 31.21 | 29.11 | 29.28 | 29.28 | -5.03% | 22,872,193 |
| Sep 2, 2025 | 31.80 | 31.98 | 29.07 | 30.83 | 30.83 | -1.03% | 40,802,398 |
| Sep 1, 2025 | 30.40 | 31.85 | 30.21 | 31.15 | 31.15 | 2.40% | 36,402,424 |
| Aug 29, 2025 | 30.87 | 30.98 | 29.43 | 30.42 | 30.42 | -0.10% | 28,737,850 |
| Aug 28, 2025 | 30.30 | 30.99 | 29.61 | 30.45 | 30.45 | 0.26% | 28,579,964 |
| Aug 27, 2025 | 31.50 | 31.96 | 30.37 | 30.37 | 30.37 | -2.88% | 37,264,636 |
| Aug 26, 2025 | 32.94 | 33.06 | 31.11 | 31.27 | 31.27 | -6.77% | 58,281,959 |
| Aug 25, 2025 | 28.70 | 33.54 | 28.40 | 33.54 | 33.54 | 20.00% | 71,810,445 |
| Aug 22, 2025 | 27.22 | 28.24 | 27.22 | 27.95 | 27.95 | 0.76% | 27,516,601 |
| Aug 21, 2025 | 26.63 | 29.58 | 26.63 | 27.74 | 27.74 | 3.43% | 39,474,495 |
| Aug 20, 2025 | 26.31 | 27.40 | 26.03 | 26.82 | 26.82 | 1.13% | 26,159,110 |
| Aug 19, 2025 | 25.59 | 26.86 | 25.25 | 26.52 | 26.52 | 2.59% | 29,555,160 |
| Aug 18, 2025 | 25.28 | 26.30 | 25.15 | 25.85 | 25.85 | 3.19% | 22,966,800 |
| Aug 15, 2025 | 24.03 | 25.08 | 24.03 | 25.05 | 25.05 | 4.20% | 18,996,650 |
| Aug 14, 2025 | 24.56 | 24.75 | 23.75 | 24.04 | 24.04 | -1.88% | 12,227,400 |
| Aug 13, 2025 | 24.31 | 24.65 | 24.13 | 24.50 | 24.50 | 0.82% | 10,577,500 |
| Aug 12, 2025 | 24.51 | 24.56 | 24.05 | 24.30 | 24.30 | -1.14% | 9,652,100 |
| Aug 11, 2025 | 24.48 | 24.88 | 24.42 | 24.58 | 24.58 | 0.57% | 9,623,034 |
| Aug 8, 2025 | 24.83 | 24.94 | 24.38 | 24.44 | 24.44 | -2.20% | 11,356,216 |
| Aug 7, 2025 | 25.26 | 25.26 | 24.83 | 24.99 | 24.99 | -0.83% | 15,771,450 |
| Aug 6, 2025 | 24.73 | 25.33 | 24.46 | 25.20 | 25.20 | 2.02% | 21,451,100 |
| Aug 5, 2025 | 24.35 | 24.88 | 24.28 | 24.70 | 24.70 | 2.49% | 18,919,800 |
| Aug 4, 2025 | 22.98 | 24.10 | 22.90 | 24.10 | 24.10 | 4.56% | 12,488,001 |
| Aug 1, 2025 | 23.39 | 23.47 | 22.87 | 23.05 | 23.05 | -0.82% | 7,168,000 |
| Jul 31, 2025 | 23.36 | 23.95 | 23.11 | 23.24 | 23.24 | -1.19% | 11,249,300 |
| Jul 30, 2025 | 23.91 | 23.91 | 23.38 | 23.52 | 23.52 | -1.88% | 9,791,800 |
| Jul 29, 2025 | 24.02 | 24.02 | 23.52 | 23.97 | 23.97 | -0.46% | 12,876,500 |
| Jul 28, 2025 | 23.77 | 24.12 | 23.51 | 24.08 | 24.08 | 2.60% | 17,635,171 |
| Jul 25, 2025 | 23.56 | 23.69 | 23.06 | 23.47 | 23.47 | 1.65% | 12,201,900 |
| Jul 24, 2025 | 22.79 | 23.29 | 22.78 | 23.09 | 23.09 | 1.23% | 7,618,200 |
| Jul 23, 2025 | 22.95 | 23.15 | 22.76 | 22.81 | 22.81 | -1.64% | 9,791,700 |
| Jul 22, 2025 | 23.26 | 23.58 | 23.03 | 23.19 | 23.19 | -0.98% | 12,969,400 |
| Jul 21, 2025 | 23.76 | 24.10 | 23.20 | 23.42 | 23.42 | 0.99% | 15,912,696 |
| Jul 18, 2025 | 23.45 | 23.55 | 23.02 | 23.19 | 23.19 | -0.90% | 11,359,401 |
| Jul 17, 2025 | 22.72 | 23.85 | 22.50 | 23.40 | 23.40 | 2.99% | 20,300,190 |
| Jul 16, 2025 | 22.62 | 23.07 | 22.35 | 22.72 | 22.72 | 0.35% | 14,137,850 |
| Jul 15, 2025 | 22.60 | 22.65 | 22.23 | 22.64 | 22.64 | 0.13% | 13,727,846 |
| Jul 14, 2025 | 21.70 | 22.90 | 21.67 | 22.61 | 22.56 | 4.00% | 19,333,296 |
| Jul 11, 2025 | 21.29 | 21.91 | 21.10 | 21.74 | 21.69 | 2.16% | 8,462,650 |
| Jul 10, 2025 | 21.41 | 21.55 | 21.10 | 21.28 | 21.23 | -1.02% | 5,674,906 |
| Jul 9, 2025 | 21.83 | 22.30 | 21.43 | 21.50 | 21.45 | -0.37% | 11,490,800 |
| Jul 8, 2025 | 21.17 | 21.65 | 21.06 | 21.58 | 21.53 | 2.37% | 6,163,156 |
| Jul 7, 2025 | 21.22 | 21.23 | 20.91 | 21.08 | 21.03 | -0.94% | 4,506,100 |
| Jul 4, 2025 | 21.66 | 21.86 | 21.27 | 21.28 | 21.23 | -2.16% | 6,726,000 |
| Jul 3, 2025 | 21.57 | 21.96 | 21.57 | 21.75 | 21.70 | 0.55% | 4,802,300 |
| Jul 2, 2025 | 22.10 | 22.10 | 21.41 | 21.63 | 21.58 | -1.68% | 6,474,500 |
| Jul 1, 2025 | 22.05 | 22.24 | 21.91 | 22.00 | 21.95 | -0.59% | 6,330,050 |
| Jun 30, 2025 | 21.87 | 22.19 | 21.82 | 22.13 | 22.08 | 1.28% | 6,674,050 |