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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	27.12	27.32	27.32	27.7	27.03	6.58M
October 17, 2025	27.95	26.77	26.77	28.09	26.71	6.94M
October 16, 2025	28.5	28.04	28.04	28.61	27.82	7M
October 15, 2025	27.9	28.8	28.8	28.8	27.38	10.43M
October 14, 2025	29.29	27.7	27.7	29.53	27.48	11.13M
October 13, 2025	27.86	29.16	29.16	29.32	27.27	11.25M
October 10, 2025	30.21	29.58	29.58	30.85	29.36	11.47M
October 09, 2025	30.85	30.21	30.21	31.19	30.2	12.6M
September 30, 2025	31.03	30.97	30.97	31.45	30.87	8.59M
September 29, 2025	30.59	31.03	31.03	31.18	30.21	9.81M
September 26, 2025	31.5	30.63	30.63	31.68	30.6	11.99M
September 25, 2025	31.85	31.97	31.97	32.51	31.64	14.9M
September 24, 2025	31.3	31.9	31.9	32.03	30.74	14.14M
September 23, 2025	31.9	31.37	31.37	32.11	30.51	16.35M
September 22, 2025	31.68	31.93	31.93	32.12	31.03	13.94M
September 19, 2025	32.53	31.39	31.39	32.86	31.18	23.42M
September 18, 2025	33.71	32.88	32.88	34.85	32.24	40.05M
September 17, 2025	32.1	34.18	34.18	36.88	31.71	36.2M
September 16, 2025	30.81	32.26	32.26	32.59	30.8	28.88M
September 15, 2025	30.85	30.99	30.99	31.4	30.43	18.95M
September 12, 2025	30.57	30.92	30.92	31.47	30.21	23.54M
September 11, 2025	29.37	30.85	30.85	30.9	29.17	22.81M
September 10, 2025	29.51	29.69	29.69	30.38	29.23	17.68M
September 09, 2025	29.64	29.4	29.4	30.03	29.33	13.08M
September 08, 2025	28.68	30.02	30.02	30.39	28.68	22.61M
September 05, 2025	28.06	28.97	28.97	28.97	27.9	15.46M
September 04, 2025	29.53	28.1	28.1	29.93	27.33	21.63M

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