Guangzhou Haozhi Industrial Co.,Ltd. - 300503.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	63.64	61.44	61.44	66.61	60.75	47.64M
January 13, 2026	66.89	62.9	62.9	69	55.72	53.69M
January 12, 2026	63.26	69.27	69.27	74.65	63.26	63.44M
January 09, 2026	63.08	64.91	64.91	69.93	62.26	69.59M
January 08, 2026	59.62	60.8	60.8	61.5	58.85	46.59M
January 07, 2026	58	59.62	59.62	62.77	56.88	50.88M
January 06, 2026	60.03	61.91	61.91	62.85	58.45	64.36M
January 05, 2026	62.22	60.66	60.66	62.93	60	56.74M
December 31, 2025	62.4	63.72	63.72	66.65	60.48	73.81M
December 30, 2025	50.74	63.8	63.8	64.56	50.74	81.45M
December 29, 2025	45.02	53.8	53.8	54.55	45.02	75.95M
December 26, 2025	46	46.72	46.72	49.56	45.88	72.63M
December 25, 2025	37.55	43.42	43.42	43.42	37.02	52.45M
December 24, 2025	34.9	36.18	36.18	36.58	34.63	17.25M
December 23, 2025	35.7	34.98	34.98	35.89	34.88	17.3M
December 22, 2025	36.29	35.66	35.66	36.37	35.48	18.94M
December 19, 2025	36.16	35.93	35.93	37.24	35.8	19.1M
December 18, 2025	35.55	36.06	36.06	37.7	35.08	25.55M
December 17, 2025	35.76	36	36	36.75	35.52	19.17M
December 16, 2025	37	35.91	35.91	37.21	35.55	23.8M
December 15, 2025	38.32	37.66	37.66	38.56	36.5	34.43M
December 12, 2025	35.91	38.6	38.6	39.2	35.35	43.79M
December 11, 2025	36.93	36.3	36.3	37.47	36.16	28.84M
December 10, 2025	35.56	36.88	36.88	37.99	35.51	46.74M
December 09, 2025	35.5	34.95	34.95	36.1	34.4	30.83M
December 08, 2025	34.99	35.8	35.8	36.2	33.6	56.97M
December 05, 2025	30.01	34.47	34.47	36.55	29.66	68.45M
December 04, 2025	27.8	30.46	30.46	31.13	27.8	27.31M
December 03, 2025	29.59	28.94	28.94	29.75	28.88	10.03M
December 02, 2025	30.16	29.46	29.46	30.4	29.4	14.54M
December 01, 2025	29.5	30.68	30.68	31.23	29.1	27.28M
November 28, 2025	27.8	29.25	29.25	30.19	27.51	22.7M
November 27, 2025	27.6	27.51	27.51	28.39	27.34	12.78M
November 26, 2025	28.6	28.15	28.15	29.5	28.15	20.04M
November 25, 2025	27	27.5	27.5	27.69	26.81	8.38M
November 24, 2025	26.39	26.71	26.71	26.95	26.09	5.88M
November 21, 2025	26.61	26.33	26.33	27.22	25.81	10.32M
November 20, 2025	27.3	26.86	26.86	27.48	26.8	4.85M
November 19, 2025	27.49	27.16	27.16	27.74	27.01	5.42M
November 18, 2025	27.59	27.69	27.69	27.89	27.27	5.44M
November 17, 2025	27.72	27.81	27.81	28.12	27.51	6.37M
November 14, 2025	30.75	27.71	27.71	30.75	27.68	8.9M
November 13, 2025	29	28.65	28.65	29.13	28.37	12.41M
November 12, 2025	30.1	29.24	29.24	30.75	28.88	10.94M
November 11, 2025	30.75	30.48	30.48	30.77	29.64	14.96M
November 10, 2025	30.02	29.86	29.86	30.27	29.5	9.74M
November 07, 2025	30.75	30.16	30.16	30.85	30.01	17.11M
November 06, 2025	29.08	31.23	31.23	31.35	28.85	27.7M
November 05, 2025	28.71	28.94	28.94	29.2	28.36	9.71M
November 04, 2025	29.9	29.37	29.37	30.09	28.96	12.4M
November 03, 2025	30.66	30.17	30.17	30.92	29.85	15.11M
October 31, 2025	30.85	31.14	31.14	31.49	30.33	22.15M
October 30, 2025	30.89	30.84	30.84	32.83	30.52	33.43M
October 29, 2025	29.16	29.86	29.86	29.86	28.8	19.63M
October 28, 2025	28.83	28.87	28.87	29.03	28.51	9.81M
October 27, 2025	29.01	29.03	29.03	29.38	28.66	16.08M
October 24, 2025	27.67	28.8	28.8	30.18	27.5	23.47M
October 23, 2025	27.5	27.33	27.33	27.5	26.83	6.34M
October 22, 2025	27.35	27.71	27.71	28.14	27.22	8.3M
October 21, 2025	27.4	27.44	27.44	27.7	27.07	5.81M

Guangzhou Haozhi Industrial Co.,Ltd. (300503.SZ) SHZ