China Harzone Industry Corp., Ltd (SHE:300527)
China · Delayed Price · Currency is CNY 8.00
+0.01 (0.13%)
Aug 25, 2026, 11:15 AM CST
SHE:300527 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 7.16 | 7.21 | 6.97 | 7.03 | 7.03 | -1.82% | 8,377,894 |
| Jul 17, 2026 | 7.18 | 7.35 | 7.12 | 7.16 | 7.16 | -0.56% | 8,260,810 |
| Jul 16, 2026 | 7.19 | 7.25 | 7.16 | 7.20 | 7.20 | - | 4,166,609 |
| Jul 15, 2026 | 7.11 | 7.25 | 7.08 | 7.20 | 7.20 | 0.84% | 4,621,605 |
| Jul 14, 2026 | 7.19 | 7.25 | 6.99 | 7.14 | 7.14 | -0.70% | 7,801,689 |
| Jul 13, 2026 | 7.49 | 7.49 | 7.16 | 7.19 | 7.19 | -6.14% | 13,309,174 |
| Jul 10, 2026 | 7.50 | 7.71 | 7.46 | 7.66 | 7.66 | 3.59% | 15,677,049 |
| Jul 9, 2026 | 7.30 | 7.45 | 7.26 | 7.40 | 7.39 | 1.79% | 9,641,269 |
| Jul 8, 2026 | 7.19 | 7.35 | 7.09 | 7.27 | 7.26 | 0.97% | 8,807,531 |
| Jul 7, 2026 | 7.35 | 7.48 | 7.18 | 7.20 | 7.19 | -0.83% | 12,043,499 |
| Jul 6, 2026 | 7.27 | 7.33 | 7.13 | 7.26 | 7.25 | 1.26% | 7,663,442 |
| Jul 3, 2026 | 7.04 | 7.24 | 7.00 | 7.17 | 7.16 | 3.02% | 9,208,175 |
| Jul 2, 2026 | 6.75 | 7.16 | 6.73 | 6.96 | 6.96 | 2.35% | 11,808,851 |
| Jul 1, 2026 | 6.55 | 6.82 | 6.46 | 6.80 | 6.80 | 4.62% | 10,152,093 |
| Jun 30, 2026 | 6.38 | 6.51 | 6.35 | 6.50 | 6.50 | 1.09% | 5,184,898 |
| Jun 29, 2026 | 6.47 | 6.48 | 6.28 | 6.43 | 6.43 | -0.62% | 8,109,086 |
| Jun 26, 2026 | 6.61 | 6.64 | 6.45 | 6.47 | 6.47 | -2.41% | 9,423,236 |
| Jun 25, 2026 | 6.89 | 6.91 | 6.60 | 6.63 | 6.63 | -4.19% | 9,772,969 |
| Jun 24, 2026 | 7.11 | 7.11 | 6.88 | 6.92 | 6.92 | -2.81% | 6,777,101 |
| Jun 23, 2026 | 7.07 | 7.20 | 7.03 | 7.12 | 7.11 | 0.28% | 6,128,546 |
| Jun 22, 2026 | 7.20 | 7.20 | 6.91 | 7.10 | 7.09 | -1.39% | 9,710,047 |
| Jun 18, 2026 | 7.33 | 7.35 | 7.18 | 7.20 | 7.19 | -1.77% | 5,287,598 |
| Jun 17, 2026 | 7.38 | 7.40 | 7.31 | 7.33 | 7.32 | -1.08% | 3,598,300 |
| Jun 16, 2026 | 7.35 | 7.51 | 7.31 | 7.41 | 7.40 | 0.54% | 5,082,251 |
| Jun 15, 2026 | 7.32 | 7.41 | 7.28 | 7.37 | 7.36 | 1.10% | 4,113,132 |