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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	54.82	55.23	55.23	56	54.7	11.81M
February 12, 2026	54.86	55.01	55.01	56.33	54.73	12.98M
February 11, 2026	56.2	55	55	56.85	54.9	18.92M
February 10, 2026	55.87	57.3	57.3	59	55.41	25.16M
February 09, 2026	56.46	56.35	56.35	56.8	54.85	18.34M
February 06, 2026	54.12	55.56	55.56	57.07	53.9	20.78M
February 05, 2026	55.2	54.69	54.69	55.66	54.3	13.71M
February 04, 2026	57.39	56.61	56.61	57.88	55.66	21.1M
February 03, 2026	56.58	58.35	58.35	58.86	55.44	27.91M
February 02, 2026	55.63	57.15	57.15	59.95	55.63	32.26M
January 30, 2026	55.42	55.57	55.57	56.7	52.99	25.32M
January 29, 2026	57.71	56	56	58.03	55.81	20.45M
January 28, 2026	59.92	57.71	57.71	59.94	56.84	26.94M
January 27, 2026	59.8	59.4	59.4	61	58.1	32.77M
January 26, 2026	71.55	61.7	61.7	71.76	61.58	47.15M
January 23, 2026	68	71.65	71.65	72.56	66.88	47.86M
January 22, 2026	65.12	67.26	67.26	68.68	64.8	38.63M
January 21, 2026	64.65	65.88	65.88	69.77	62.86	41.07M
January 20, 2026	66.11	64.01	64.01	68.98	63.17	40.33M
January 19, 2026	63	67.5	67.5	70.85	63	53.27M
January 16, 2026	61.64	62.92	62.92	64.49	60.38	48.66M
January 15, 2026	60.57	60.22	60.22	61.5	59.54	25.72M
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

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