China Harzone Industry Corp., Ltd (SHE:300527)
China · Delayed Price · Currency is CNY 8.29
+0.08 (0.97%)
Jan 22, 2026, 3:04 PM CST
SHE:300527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 8.46 | 8.48 | 8.31 | 8.31 | 8.31 | -2.00% | 22,811,368 |
| Dec 2, 2025 | 8.50 | 8.58 | 8.47 | 8.48 | 8.48 | -0.47% | 16,606,960 |
| Dec 1, 2025 | 8.63 | 8.63 | 8.51 | 8.52 | 8.52 | -1.27% | 24,110,820 |
| Nov 28, 2025 | 8.58 | 8.69 | 8.56 | 8.63 | 8.63 | 0.58% | 19,625,140 |
| Nov 27, 2025 | 8.68 | 8.74 | 8.57 | 8.58 | 8.58 | -0.58% | 22,976,390 |
| Nov 26, 2025 | 8.94 | 8.95 | 8.62 | 8.63 | 8.63 | -4.22% | 43,703,070 |
| Nov 25, 2025 | 9.01 | 9.14 | 8.92 | 9.01 | 9.01 | -1.96% | 49,205,321 |
| Nov 24, 2025 | 8.78 | 9.26 | 8.68 | 9.19 | 9.19 | 4.67% | 69,385,310 |
| Nov 21, 2025 | 8.74 | 9.14 | 8.58 | 8.78 | 8.78 | -0.68% | 63,879,690 |
| Nov 20, 2025 | 8.79 | 8.88 | 8.67 | 8.84 | 8.84 | -0.56% | 33,071,030 |
| Nov 19, 2025 | 8.51 | 9.04 | 8.50 | 8.89 | 8.89 | 4.10% | 64,648,890 |
| Nov 18, 2025 | 8.62 | 8.66 | 8.46 | 8.54 | 8.54 | -1.95% | 29,168,700 |
| Nov 17, 2025 | 8.69 | 8.94 | 8.66 | 8.71 | 8.71 | 3.08% | 48,812,990 |
| Nov 14, 2025 | 8.36 | 8.64 | 8.35 | 8.45 | 8.45 | 0.72% | 24,155,390 |
| Nov 13, 2025 | 8.32 | 8.39 | 8.32 | 8.39 | 8.39 | 0.72% | 13,413,360 |
| Nov 12, 2025 | 8.36 | 8.38 | 8.29 | 8.33 | 8.33 | -0.48% | 12,594,450 |