China Harzone Industry Corp., Ltd (SHE:300527)
China · Delayed Price · Currency is CNY 7.89
-0.10 (-1.25%)
Sep 30, 2026, 3:04 PM CST
SHE:300527 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 8.18 | 8.32 | 7.88 | 7.89 | 7.89 | -1.25% | 24,779,300 |
| Sep 28, 2026 | 8.17 | 8.18 | 7.96 | 7.99 | 7.99 | -2.32% | 5,678,405 |
| Sep 24, 2026 | 8.20 | 8.27 | 8.15 | 8.18 | 8.18 | -0.97% | 4,914,200 |
| Sep 23, 2026 | 8.18 | 8.30 | 8.12 | 8.26 | 8.26 | 1.10% | 5,447,795 |
| Sep 22, 2026 | 8.13 | 8.21 | 8.12 | 8.17 | 8.17 | - | 4,436,900 |
| Sep 21, 2026 | 8.06 | 8.23 | 8.06 | 8.17 | 8.17 | 1.11% | 6,171,328 |
| Sep 18, 2026 | 7.88 | 8.11 | 7.86 | 8.08 | 8.08 | 2.15% | 9,032,455 |
| Sep 17, 2026 | 8.41 | 8.42 | 7.91 | 7.91 | 7.91 | -6.61% | 21,411,500 |
| Sep 16, 2026 | 8.35 | 8.48 | 8.33 | 8.47 | 8.47 | 0.83% | 6,785,246 |
| Sep 15, 2026 | 8.42 | 8.44 | 8.34 | 8.40 | 8.40 | - | 5,573,164 |
| Sep 14, 2026 | 8.38 | 8.48 | 8.37 | 8.40 | 8.40 | - | 7,954,500 |
| Sep 11, 2026 | 8.29 | 8.45 | 8.22 | 8.40 | 8.40 | 0.72% | 9,029,709 |
| Sep 10, 2026 | 8.32 | 8.42 | 8.21 | 8.34 | 8.34 | -0.12% | 6,677,473 |
| Sep 9, 2026 | 8.40 | 8.41 | 8.34 | 8.35 | 8.35 | -0.36% | 6,279,400 |
| Sep 8, 2026 | 8.38 | 8.41 | 8.36 | 8.38 | 8.38 | -0.24% | 6,162,409 |
| Sep 7, 2026 | 8.50 | 8.52 | 8.39 | 8.40 | 8.40 | -0.83% | 7,475,940 |
| Sep 4, 2026 | 8.33 | 8.52 | 8.32 | 8.47 | 8.47 | 1.93% | 12,411,949 |
| Sep 3, 2026 | 8.38 | 8.44 | 8.25 | 8.31 | 8.31 | -1.07% | 11,359,119 |
| Sep 2, 2026 | 8.47 | 8.54 | 8.40 | 8.40 | 8.40 | -0.94% | 11,276,831 |
| Sep 1, 2026 | 8.43 | 8.51 | 8.38 | 8.48 | 8.48 | 0.24% | 9,873,605 |
| Aug 31, 2026 | 8.27 | 8.48 | 8.24 | 8.46 | 8.46 | 2.05% | 14,116,060 |
| Aug 28, 2026 | 8.20 | 8.30 | 8.15 | 8.29 | 8.29 | 1.22% | 7,629,933 |
| Aug 27, 2026 | 8.09 | 8.33 | 8.09 | 8.19 | 8.19 | 0.86% | 11,542,991 |
| Aug 26, 2026 | 8.00 | 8.14 | 7.97 | 8.12 | 8.12 | 1.12% | 6,270,794 |
| Aug 25, 2026 | 8.00 | 8.06 | 7.97 | 8.03 | 8.03 | 0.50% | 5,158,851 |
| Aug 24, 2026 | 7.92 | 8.04 | 7.87 | 7.99 | 7.99 | 1.27% | 6,653,431 |
| Aug 21, 2026 | 7.81 | 7.90 | 7.80 | 7.89 | 7.89 | 0.77% | 4,349,834 |
| Aug 20, 2026 | 7.74 | 7.85 | 7.74 | 7.83 | 7.83 | 1.16% | 4,360,683 |
| Aug 19, 2026 | 7.78 | 7.92 | 7.74 | 7.74 | 7.74 | -0.90% | 6,055,809 |
| Aug 18, 2026 | 7.80 | 7.84 | 7.76 | 7.81 | 7.81 | -0.38% | 3,747,765 |
| Aug 17, 2026 | 7.80 | 7.84 | 7.76 | 7.84 | 7.84 | 0.64% | 3,994,786 |
| Aug 14, 2026 | 7.79 | 7.84 | 7.73 | 7.79 | 7.79 | 0.78% | 3,525,982 |
| Aug 13, 2026 | 7.83 | 7.87 | 7.73 | 7.73 | 7.73 | -1.78% | 6,102,302 |
| Aug 12, 2026 | 7.88 | 7.89 | 7.82 | 7.87 | 7.87 | -0.25% | 4,995,716 |
| Aug 11, 2026 | 7.92 | 8.06 | 7.88 | 7.89 | 7.89 | -0.88% | 6,816,900 |
| Aug 10, 2026 | 7.84 | 7.99 | 7.75 | 7.96 | 7.96 | 2.18% | 7,647,834 |
| Aug 7, 2026 | 7.85 | 7.88 | 7.73 | 7.79 | 7.79 | -1.14% | 8,326,195 |
| Aug 6, 2026 | 7.70 | 7.97 | 7.69 | 7.88 | 7.88 | 2.47% | 12,527,807 |
| Aug 5, 2026 | 7.51 | 7.71 | 7.51 | 7.69 | 7.69 | 1.85% | 6,727,288 |
| Aug 4, 2026 | 7.57 | 7.60 | 7.47 | 7.55 | 7.55 | -0.13% | 5,105,592 |
| Aug 3, 2026 | 7.51 | 7.71 | 7.50 | 7.56 | 7.56 | 0.40% | 7,562,693 |
| Jul 31, 2026 | 7.38 | 7.57 | 7.32 | 7.53 | 7.53 | 2.31% | 8,030,887 |
| Jul 30, 2026 | 7.23 | 7.40 | 7.23 | 7.36 | 7.36 | 1.24% | 7,743,225 |
| Jul 29, 2026 | 7.17 | 7.28 | 7.17 | 7.27 | 7.27 | 0.83% | 4,619,127 |
| Jul 28, 2026 | 7.20 | 7.27 | 7.16 | 7.21 | 7.21 | -0.69% | 3,888,220 |
| Jul 27, 2026 | 7.12 | 7.27 | 7.09 | 7.26 | 7.26 | 1.26% | 5,243,041 |
| Jul 24, 2026 | 7.18 | 7.41 | 7.15 | 7.17 | 7.17 | -1.24% | 7,779,009 |
| Jul 23, 2026 | 7.06 | 7.26 | 7.04 | 7.26 | 7.26 | 2.83% | 5,239,544 |
| Jul 22, 2026 | 7.10 | 7.16 | 7.04 | 7.06 | 7.06 | -0.56% | 3,492,500 |
| Jul 21, 2026 | 7.04 | 7.11 | 6.87 | 7.10 | 7.10 | 1.00% | 6,970,629 |