China Harzone Industry Corp., Ltd (300527.SZ) SHZ
7.68
-0.03(-0.39%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.68
-0.03(-0.39%)
Currency In CNY
If you invested ¥1000 in China Harzone Industry Corp., Ltd (300527.SZ) since IPO date, it would be worth ¥1,769.59 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥886.84, while ¥1000 invested 1 year ago would be worth ¥980.84. This corresponds to total returns of 76.96%, -11.32%, -1.92%, respectively, with annualized returns of 5.98%, -2.37%, -1.92%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 7.62 | 7.71 | 7.71 | 7.85 | 7.56 | 9.57M |
| June 01, 2026 | 7.5 | 7.65 | 7.65 | 7.67 | 7.48 | 8M |
| May 29, 2026 | 7.48 | 7.48 | 7.48 | 7.57 | 7.44 | 6.1M |
| May 28, 2026 | 7.58 | 7.49 | 7.49 | 7.61 | 7.37 | 8.1M |
| May 27, 2026 | 7.75 | 7.55 | 7.55 | 7.82 | 7.5 | 12.5M |
| May 26, 2026 | 7.85 | 7.78 | 7.78 | 7.85 | 7.73 | 6.68M |
| May 25, 2026 | 7.94 | 7.85 | 7.85 | 7.96 | 7.81 | 5.33M |
| May 22, 2026 | 7.85 | 7.89 | 7.89 | 7.92 | 7.82 | 4.71M |
| May 21, 2026 | 7.87 | 7.82 | 7.82 | 8.02 | 7.76 | 7M |
| May 20, 2026 | 8.04 | 7.98 | 7.98 | 8.04 | 7.95 | 5.93M |
| May 19, 2026 | 8.02 | 8.05 | 8.05 | 8.06 | 8 | 5.84M |
| May 18, 2026 | 7.87 | 8.06 | 8.06 | 8.12 | 7.81 | 10.45M |
| May 15, 2026 | 7.92 | 7.88 | 7.88 | 7.95 | 7.86 | 5.74M |
| May 14, 2026 | 8.04 | 7.9 | 7.9 | 8.05 | 7.9 | 8.67M |
| May 13, 2026 | 8.02 | 8.02 | 8.02 | 8.06 | 7.99 | 6.05M |
| May 12, 2026 | 8.08 | 8.02 | 8.02 | 8.09 | 8 | 7.77M |
| May 11, 2026 | 8.09 | 8.08 | 8.08 | 8.11 | 8.07 | 7.66M |
| May 08, 2026 | 8.12 | 8.11 | 8.11 | 8.12 | 8.05 | 7.9M |
| May 07, 2026 | 8.12 | 8.05 | 8.05 | 8.12 | 8.05 | 9.03M |
| May 06, 2026 | 8.16 | 8.11 | 8.11 | 8.18 | 8.07 | 9.76M |
| April 30, 2026 | 8.13 | 8.15 | 8.15 | 8.22 | 8.12 | 8.92M |
| April 29, 2026 | 8.19 | 8.16 | 8.16 | 8.21 | 8.1 | 16.19M |
| April 28, 2026 | 8.25 | 8.36 | 8.36 | 8.44 | 8.23 | 15.85M |
| April 27, 2026 | 8.17 | 8.23 | 8.23 | 8.23 | 8.12 | 7.68M |
| April 24, 2026 | 8.22 | 8.17 | 8.17 | 8.25 | 8.14 | 8.85M |
| April 23, 2026 | 8.22 | 8.25 | 8.25 | 8.31 | 8.17 | 11.78M |
| April 22, 2026 | 8.22 | 8.22 | 8.22 | 8.24 | 8.16 | 6.6M |
| April 21, 2026 | 8.22 | 8.22 | 8.22 | 8.26 | 8.15 | 8.17M |
| April 20, 2026 | 8.1 | 8.26 | 8.26 | 8.26 | 8.1 | 11.91M |
| April 17, 2026 | 8.16 | 8.12 | 8.12 | 8.16 | 8.09 | 5.87M |
| April 16, 2026 | 8.09 | 8.16 | 8.16 | 8.17 | 8.09 | 5.97M |
| April 15, 2026 | 8.22 | 8.11 | 8.11 | 8.22 | 8.09 | 6.79M |
| April 14, 2026 | 8.2 | 8.19 | 8.19 | 8.24 | 8.14 | 6.89M |
| April 13, 2026 | 8.1 | 8.2 | 8.2 | 8.26 | 8.07 | 9.62M |
| April 10, 2026 | 8.05 | 8.11 | 8.11 | 8.13 | 8.05 | 7.31M |
| April 09, 2026 | 8.1 | 8.03 | 8.03 | 8.11 | 8.02 | 6.07M |
| April 08, 2026 | 8.04 | 8.14 | 8.14 | 8.14 | 8.03 | 8.84M |
| April 07, 2026 | 7.99 | 7.96 | 7.96 | 7.99 | 7.92 | 4.26M |
| April 03, 2026 | 8.06 | 7.95 | 7.95 | 8.07 | 7.9 | 6.75M |
| April 02, 2026 | 8.06 | 8.05 | 8.05 | 8.1 | 8.01 | 6.43M |
| April 01, 2026 | 8.1 | 8.08 | 8.08 | 8.13 | 8.06 | 5.65M |
| March 31, 2026 | 8.11 | 8.04 | 8.04 | 8.16 | 8.03 | 6.48M |
| March 30, 2026 | 7.98 | 8.1 | 8.1 | 8.11 | 7.98 | 6.85M |
| March 27, 2026 | 7.92 | 8.07 | 8.07 | 8.09 | 7.9 | 7.27M |
| March 26, 2026 | 8.13 | 8 | 8 | 8.13 | 7.96 | 9.21M |
| March 25, 2026 | 7.97 | 8.15 | 8.15 | 8.18 | 7.94 | 13.82M |
| March 24, 2026 | 7.78 | 8.05 | 8.05 | 8.17 | 7.68 | 18.17M |
| March 23, 2026 | 7.89 | 7.67 | 7.67 | 7.91 | 7.65 | 16.49M |
| March 20, 2026 | 8.15 | 7.99 | 7.99 | 8.17 | 7.97 | 11.14M |
| March 19, 2026 | 8.2 | 8.12 | 8.12 | 8.22 | 8.1 | 10.07M |
| March 18, 2026 | 8.28 | 8.26 | 8.26 | 8.3 | 8.18 | 10.06M |
| March 17, 2026 | 8.38 | 8.27 | 8.27 | 8.42 | 8.27 | 10.74M |
| March 16, 2026 | 8.4 | 8.39 | 8.39 | 8.43 | 8.35 | 6.49M |
| March 13, 2026 | 8.39 | 8.37 | 8.37 | 8.45 | 8.36 | 9.46M |
| March 12, 2026 | 8.5 | 8.4 | 8.4 | 8.5 | 8.38 | 10.45M |
| March 11, 2026 | 8.54 | 8.51 | 8.51 | 8.56 | 8.47 | 9.79M |
| March 10, 2026 | 8.39 | 8.48 | 8.51 | 8.54 | 8.39 | 7.44M |
| March 09, 2026 | 8.45 | 8.41 | 8.41 | 8.51 | 8.35 | 14.87M |
| March 06, 2026 | 8.39 | 8.52 | 8.52 | 8.52 | 8.36 | 11.79M |
| March 05, 2026 | 8.49 | 8.41 | 8.41 | 8.5 | 8.34 | 13.12M |