China Harzone Industry Corp., Ltd (SHE:300527)
China · Delayed Price · Currency is CNY 8.59
+0.11 (1.30%)
Feb 13, 2026, 3:04 PM CST
SHE:300527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.46 | 8.68 | 8.45 | 8.59 | 8.59 | 1.30% | 15,594,030 |
| Feb 12, 2026 | 8.49 | 8.59 | 8.42 | 8.48 | 8.48 | -0.35% | 12,334,446 |
| Feb 11, 2026 | 8.60 | 8.61 | 8.50 | 8.51 | 8.51 | -0.82% | 12,683,880 |
| Feb 10, 2026 | 8.54 | 8.72 | 8.52 | 8.58 | 8.58 | 0.47% | 19,903,780 |
| Feb 9, 2026 | 8.44 | 8.54 | 8.44 | 8.54 | 8.54 | 1.43% | 14,113,540 |
| Feb 6, 2026 | 8.41 | 8.49 | 8.39 | 8.42 | 8.42 | -0.36% | 11,159,970 |
| Feb 5, 2026 | 8.35 | 8.52 | 8.35 | 8.45 | 8.45 | 0.72% | 18,080,200 |
| Feb 4, 2026 | 8.33 | 8.44 | 8.31 | 8.39 | 8.39 | 0.72% | 16,926,312 |
| Feb 3, 2026 | 8.25 | 8.34 | 8.20 | 8.33 | 8.33 | 1.71% | 11,770,150 |
| Feb 2, 2026 | 8.28 | 8.44 | 8.19 | 8.19 | 8.19 | -1.92% | 16,599,250 |
| Jan 30, 2026 | 8.40 | 8.44 | 8.26 | 8.35 | 8.35 | 0.72% | 16,130,010 |
| Jan 29, 2026 | 8.28 | 8.36 | 8.25 | 8.29 | 8.29 | -0.36% | 12,191,080 |
| Jan 28, 2026 | 8.39 | 8.44 | 8.31 | 8.32 | 8.32 | -1.07% | 15,309,313 |
| Jan 27, 2026 | 8.26 | 8.44 | 8.26 | 8.41 | 8.41 | 1.82% | 24,413,190 |
| Jan 26, 2026 | 8.33 | 8.35 | 8.23 | 8.26 | 8.26 | -1.08% | 13,816,750 |
| Jan 23, 2026 | 8.30 | 8.38 | 8.30 | 8.35 | 8.35 | 0.72% | 14,593,770 |
| Jan 22, 2026 | 8.20 | 8.35 | 8.19 | 8.29 | 8.29 | 0.97% | 13,201,410 |
| Jan 21, 2026 | 8.17 | 8.22 | 8.16 | 8.21 | 8.21 | 0.12% | 8,096,419 |
| Jan 20, 2026 | 8.22 | 8.27 | 8.15 | 8.20 | 8.20 | -0.24% | 10,466,940 |
| Jan 19, 2026 | 8.15 | 8.27 | 8.10 | 8.22 | 8.22 | 0.98% | 9,944,817 |
| Jan 16, 2026 | 8.18 | 8.20 | 8.13 | 8.14 | 8.14 | -0.37% | 10,920,362 |
| Jan 15, 2026 | 8.16 | 8.21 | 8.15 | 8.17 | 8.17 | -0.37% | 11,471,560 |
| Jan 14, 2026 | 8.26 | 8.32 | 8.14 | 8.20 | 8.20 | -0.49% | 19,058,560 |
| Jan 13, 2026 | 8.39 | 8.40 | 8.21 | 8.24 | 8.24 | -1.79% | 18,288,490 |
| Jan 12, 2026 | 8.31 | 8.42 | 8.28 | 8.39 | 8.39 | 0.72% | 21,603,892 |
| Jan 9, 2026 | 8.32 | 8.48 | 8.24 | 8.33 | 8.33 | 0.60% | 24,060,400 |
| Jan 8, 2026 | 8.08 | 8.33 | 8.07 | 8.28 | 8.28 | 2.22% | 23,367,420 |
| Jan 7, 2026 | 8.19 | 8.22 | 8.08 | 8.10 | 8.10 | -1.34% | 14,264,207 |
| Jan 6, 2026 | 8.16 | 8.21 | 8.13 | 8.21 | 8.21 | 0.24% | 14,481,300 |
| Jan 5, 2026 | 8.09 | 8.22 | 8.06 | 8.19 | 8.19 | 1.49% | 16,810,230 |
| Dec 31, 2025 | 8.03 | 8.09 | 7.92 | 8.07 | 8.07 | 0.37% | 12,313,250 |
| Dec 30, 2025 | 8.02 | 8.08 | 8.00 | 8.04 | 8.04 | 0.25% | 8,601,097 |
| Dec 29, 2025 | 8.07 | 8.08 | 8.01 | 8.02 | 8.02 | -0.50% | 7,214,819 |
| Dec 26, 2025 | 8.09 | 8.10 | 7.99 | 8.06 | 8.06 | -0.37% | 10,401,900 |
| Dec 25, 2025 | 8.03 | 8.11 | 8.03 | 8.09 | 8.09 | 0.50% | 7,684,521 |
| Dec 24, 2025 | 8.02 | 8.06 | 7.98 | 8.05 | 8.05 | 0.75% | 6,000,537 |
| Dec 23, 2025 | 8.01 | 8.04 | 7.97 | 7.99 | 7.99 | -0.62% | 7,598,676 |
| Dec 22, 2025 | 8.05 | 8.07 | 8.00 | 8.04 | 8.04 | - | 7,304,212 |
| Dec 19, 2025 | 7.94 | 8.07 | 7.93 | 8.04 | 8.04 | 1.13% | 8,419,362 |
| Dec 18, 2025 | 7.86 | 8.01 | 7.83 | 7.95 | 7.95 | 0.63% | 9,862,005 |
| Dec 17, 2025 | 7.88 | 7.92 | 7.74 | 7.90 | 7.90 | - | 11,939,550 |
| Dec 16, 2025 | 8.10 | 8.11 | 7.88 | 7.90 | 7.90 | -2.47% | 16,838,440 |
| Dec 15, 2025 | 8.12 | 8.17 | 8.07 | 8.10 | 8.10 | -0.61% | 9,820,044 |
| Dec 12, 2025 | 8.10 | 8.19 | 8.09 | 8.15 | 8.15 | 0.62% | 9,270,494 |
| Dec 11, 2025 | 8.24 | 8.25 | 8.09 | 8.10 | 8.10 | -1.82% | 13,487,180 |
| Dec 10, 2025 | 8.29 | 8.32 | 8.18 | 8.25 | 8.25 | -0.96% | 12,021,130 |
| Dec 9, 2025 | 8.33 | 8.44 | 8.31 | 8.33 | 8.33 | 0.36% | 13,603,107 |
| Dec 8, 2025 | 8.27 | 8.39 | 8.26 | 8.30 | 8.30 | 0.24% | 13,330,140 |
| Dec 5, 2025 | 8.17 | 8.28 | 8.16 | 8.28 | 8.28 | 1.35% | 12,141,670 |
| Dec 4, 2025 | 8.28 | 8.31 | 8.17 | 8.17 | 8.17 | -1.68% | 18,172,080 |