China Harzone Industry Corp., Ltd (SHE:300527)
China · Delayed Price · Currency is CNY 7.48
-0.01 (-0.13%)
May 29, 2026, 3:12 PM CST
SHE:300527 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.48 | 7.57 | 7.44 | 7.48 | 7.48 | -0.13% | 6,092,571 |
| May 28, 2026 | 7.58 | 7.61 | 7.37 | 7.49 | 7.49 | -0.79% | 8,096,151 |
| May 27, 2026 | 7.75 | 7.82 | 7.50 | 7.55 | 7.55 | -2.96% | 12,502,994 |
| May 26, 2026 | 7.85 | 7.85 | 7.73 | 7.78 | 7.78 | -0.89% | 6,541,400 |
| May 25, 2026 | 7.94 | 7.96 | 7.81 | 7.85 | 7.85 | -0.51% | 5,509,946 |
| May 22, 2026 | 7.85 | 7.92 | 7.82 | 7.89 | 7.89 | 0.90% | 4,714,745 |
| May 21, 2026 | 7.99 | 8.02 | 7.76 | 7.82 | 7.82 | -2.01% | 6,996,960 |
| May 20, 2026 | 8.04 | 8.04 | 7.95 | 7.98 | 7.98 | -0.87% | 5,927,720 |
| May 19, 2026 | 8.02 | 8.06 | 8.00 | 8.05 | 8.05 | -0.12% | 5,844,910 |
| May 18, 2026 | 7.87 | 8.12 | 7.81 | 8.06 | 8.06 | 2.28% | 10,454,103 |
| May 15, 2026 | 7.92 | 7.95 | 7.86 | 7.88 | 7.88 | -0.25% | 5,736,796 |
| May 14, 2026 | 8.04 | 8.05 | 7.90 | 7.90 | 7.90 | -1.50% | 8,671,039 |
| May 13, 2026 | 8.02 | 8.06 | 7.99 | 8.02 | 8.02 | - | 6,050,158 |
| May 12, 2026 | 8.08 | 8.09 | 8.00 | 8.02 | 8.02 | -0.74% | 7,768,029 |
| May 11, 2026 | 8.09 | 8.11 | 8.07 | 8.08 | 8.08 | -0.37% | 7,660,905 |
| May 8, 2026 | 8.05 | 8.11 | 8.05 | 8.11 | 8.11 | 0.75% | 7,900,964 |
| May 7, 2026 | 8.12 | 8.12 | 8.05 | 8.05 | 8.05 | -0.74% | 9,028,307 |
| May 6, 2026 | 8.16 | 8.18 | 8.07 | 8.11 | 8.11 | -0.49% | 9,758,072 |
| Apr 30, 2026 | 8.13 | 8.22 | 8.12 | 8.15 | 8.15 | -0.12% | 8,923,781 |
| Apr 29, 2026 | 8.19 | 8.21 | 8.10 | 8.16 | 8.16 | -2.39% | 16,189,311 |
| Apr 28, 2026 | 8.25 | 8.44 | 8.23 | 8.36 | 8.36 | 1.58% | 15,845,588 |
| Apr 27, 2026 | 8.17 | 8.23 | 8.12 | 8.23 | 8.23 | 0.73% | 7,681,702 |
| Apr 24, 2026 | 8.22 | 8.25 | 8.14 | 8.17 | 8.17 | -0.97% | 8,808,000 |
| Apr 23, 2026 | 8.22 | 8.31 | 8.17 | 8.25 | 8.25 | 0.36% | 11,780,238 |
| Apr 22, 2026 | 8.22 | 8.24 | 8.16 | 8.22 | 8.22 | - | 6,595,945 |
| Apr 21, 2026 | 8.22 | 8.26 | 8.15 | 8.22 | 8.22 | -0.48% | 8,174,957 |
| Apr 20, 2026 | 8.10 | 8.26 | 8.10 | 8.26 | 8.26 | 1.72% | 11,906,642 |
| Apr 17, 2026 | 8.16 | 8.16 | 8.09 | 8.12 | 8.12 | -0.49% | 5,873,618 |
| Apr 16, 2026 | 8.09 | 8.17 | 8.09 | 8.16 | 8.16 | 0.62% | 5,967,233 |
| Apr 15, 2026 | 8.22 | 8.22 | 8.09 | 8.11 | 8.11 | -0.98% | 6,787,919 |
| Apr 14, 2026 | 8.20 | 8.24 | 8.14 | 8.19 | 8.19 | -0.12% | 6,892,429 |
| Apr 13, 2026 | 8.10 | 8.26 | 8.07 | 8.20 | 8.20 | 1.11% | 9,623,385 |
| Apr 10, 2026 | 8.05 | 8.13 | 8.05 | 8.11 | 8.11 | 1.00% | 7,310,124 |
| Apr 9, 2026 | 8.10 | 8.11 | 8.02 | 8.03 | 8.03 | -1.35% | 6,065,205 |
| Apr 8, 2026 | 8.04 | 8.14 | 8.03 | 8.14 | 8.14 | 2.26% | 8,841,655 |
| Apr 7, 2026 | 7.99 | 7.99 | 7.92 | 7.96 | 7.96 | 0.13% | 4,255,940 |
| Apr 3, 2026 | 8.06 | 8.07 | 7.90 | 7.95 | 7.95 | -1.24% | 6,749,276 |
| Apr 2, 2026 | 8.06 | 8.10 | 8.01 | 8.05 | 8.05 | -0.37% | 6,433,591 |
| Apr 1, 2026 | 8.10 | 8.13 | 8.06 | 8.08 | 8.08 | 0.50% | 5,623,128 |
| Mar 31, 2026 | 8.11 | 8.16 | 8.03 | 8.04 | 8.04 | -0.74% | 6,484,054 |
| Mar 30, 2026 | 7.98 | 8.11 | 7.98 | 8.10 | 8.10 | 0.37% | 6,778,536 |
| Mar 27, 2026 | 7.92 | 8.09 | 7.90 | 8.07 | 8.07 | 0.88% | 7,266,209 |
| Mar 26, 2026 | 8.13 | 8.13 | 7.96 | 8.00 | 8.00 | -1.84% | 9,208,194 |
| Mar 25, 2026 | 7.97 | 8.18 | 7.94 | 8.15 | 8.15 | 1.24% | 13,818,090 |
| Mar 24, 2026 | 7.78 | 8.17 | 7.68 | 8.05 | 8.05 | 4.95% | 18,174,620 |
| Mar 23, 2026 | 7.89 | 7.91 | 7.65 | 7.67 | 7.67 | -4.01% | 16,492,220 |
| Mar 20, 2026 | 8.15 | 8.17 | 7.97 | 7.99 | 7.99 | -1.60% | 10,816,112 |
| Mar 19, 2026 | 8.20 | 8.22 | 8.10 | 8.12 | 8.12 | -1.69% | 10,070,890 |
| Mar 18, 2026 | 8.28 | 8.30 | 8.18 | 8.26 | 8.26 | -0.12% | 10,058,730 |
| Mar 17, 2026 | 8.38 | 8.42 | 8.27 | 8.27 | 8.27 | -1.43% | 10,737,746 |