Guangzhou Haozhi Industrial Co.,Ltd. (SHE:300503)
China · Delayed Price · Currency is CNY 26.77
-1.27 (-4.53%)
Oct 17, 2025, 3:04 PM CST
SHE:300503 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 27.95 | 28.09 | 26.71 | 26.77 | 26.77 | -4.53% | 6,941,650 |
| Oct 16, 2025 | 28.50 | 28.61 | 27.82 | 28.04 | 28.04 | -2.64% | 6,997,300 |
| Oct 15, 2025 | 27.90 | 28.80 | 27.38 | 28.80 | 28.80 | 3.97% | 10,433,150 |
| Oct 14, 2025 | 29.29 | 29.53 | 27.48 | 27.70 | 27.70 | -5.01% | 11,130,700 |
| Oct 13, 2025 | 27.86 | 29.32 | 27.27 | 29.16 | 29.16 | -1.42% | 11,247,170 |
| Oct 10, 2025 | 30.21 | 30.85 | 29.36 | 29.58 | 29.58 | -2.09% | 11,471,631 |
| Oct 9, 2025 | 30.85 | 31.19 | 30.20 | 30.21 | 30.21 | -2.45% | 12,599,209 |
| Sep 30, 2025 | 31.03 | 31.45 | 30.87 | 30.97 | 30.97 | -0.19% | 8,587,001 |
| Sep 29, 2025 | 30.59 | 31.18 | 30.21 | 31.03 | 31.03 | 1.31% | 9,812,351 |
| Sep 26, 2025 | 31.50 | 31.68 | 30.60 | 30.63 | 30.63 | -4.19% | 11,987,650 |
| Sep 25, 2025 | 31.85 | 32.51 | 31.64 | 31.97 | 31.97 | 0.22% | 14,902,550 |
| Sep 24, 2025 | 31.30 | 32.03 | 30.74 | 31.90 | 31.90 | 1.69% | 14,144,450 |
| Sep 23, 2025 | 31.90 | 32.11 | 30.51 | 31.37 | 31.37 | -1.75% | 16,349,120 |
| Sep 22, 2025 | 31.68 | 32.12 | 31.03 | 31.93 | 31.93 | 1.72% | 13,943,850 |
| Sep 19, 2025 | 32.53 | 32.86 | 31.18 | 31.39 | 31.39 | -4.53% | 23,421,560 |
| Sep 18, 2025 | 33.71 | 34.85 | 32.24 | 32.88 | 32.88 | -3.80% | 40,052,660 |
| Sep 17, 2025 | 32.10 | 36.88 | 31.71 | 34.18 | 34.18 | 5.95% | 36,201,856 |
| Sep 16, 2025 | 30.81 | 32.59 | 30.80 | 32.26 | 32.26 | 4.10% | 28,875,195 |
| Sep 15, 2025 | 30.85 | 31.40 | 30.43 | 30.99 | 30.99 | 0.23% | 18,950,350 |
| Sep 12, 2025 | 30.57 | 31.47 | 30.21 | 30.92 | 30.92 | 0.23% | 23,540,550 |
| Sep 11, 2025 | 29.37 | 30.90 | 29.17 | 30.85 | 30.85 | 3.91% | 22,811,709 |
| Sep 10, 2025 | 29.51 | 30.38 | 29.23 | 29.69 | 29.69 | 0.99% | 17,679,700 |
| Sep 9, 2025 | 29.64 | 30.03 | 29.33 | 29.40 | 29.40 | -2.07% | 13,076,030 |
| Sep 8, 2025 | 28.68 | 30.39 | 28.68 | 30.02 | 30.02 | 3.62% | 22,609,900 |
| Sep 5, 2025 | 28.06 | 28.97 | 27.90 | 28.97 | 28.97 | 3.10% | 15,464,110 |
| Sep 4, 2025 | 29.53 | 29.93 | 27.33 | 28.10 | 28.10 | -4.03% | 21,627,637 |
| 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 |