China Harzone Industry Corp., Ltd (300527.SZ) SHZ
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
300527.SZ Historical Return
If you invested ¥1000 in China Harzone Industry Corp., Ltd (300527.SZ) 10 years ago, it would be worth ¥407.64 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥665.33, while ¥1000 invested 1 year ago would be worth ¥794.72. This corresponds to total returns of -59.24%, -33.47%, -20.53%, respectively, with annualized returns of -8.58%, -7.82%, -20.53%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
300527.SZ Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 6.61 | 6.62 | 6.62 | 6.64 | 6.56 | 6M |
| November 10, 2026 | 6.72 | 6.62 | 6.62 | 6.72 | 6.6 | 9.11M |
| November 09, 2026 | 6.78 | 6.65 | 6.65 | 6.83 | 6.64 | 7.63M |
| November 06, 2026 | 6.53 | 6.73 | 6.73 | 6.79 | 6.53 | 7.67M |
| November 05, 2026 | 6.7 | 6.79 | 6.79 | 6.84 | 6.67 | 8.64M |
| November 04, 2026 | 6.69 | 6.74 | 6.74 | 6.77 | 6.61 | 9.72M |
| November 03, 2026 | 6.6 | 6.68 | 6.68 | 6.79 | 6.55 | 10.82M |
| November 02, 2026 | 6.5 | 6.57 | 6.57 | 6.59 | 6.42 | 9.75M |
| October 30, 2026 | 6.77 | 6.51 | 6.51 | 6.77 | 6.5 | 21.18M |
| October 29, 2026 | 7.18 | 7.13 | 7.13 | 7.26 | 7.09 | 7.31M |
| October 28, 2026 | 7.15 | 7.21 | 7.21 | 7.26 | 7.11 | 6.22M |
| October 27, 2026 | 7.37 | 7.15 | 7.15 | 7.47 | 7.14 | 8.74M |
| October 26, 2026 | 7.45 | 7.39 | 7.39 | 7.54 | 7.36 | 7.66M |
| October 23, 2026 | 7.32 | 7.51 | 7.51 | 7.54 | 7.16 | 14.38M |
| October 22, 2026 | 7.45 | 7.44 | 7.44 | 7.68 | 7.38 | 13.77M |
| October 21, 2026 | 7.43 | 7.5 | 7.5 | 7.58 | 7.42 | 9.31M |
| October 20, 2026 | 7.51 | 7.47 | 7.47 | 7.59 | 7.42 | 15.18M |
| October 19, 2026 | 7.42 | 7.67 | 7.67 | 7.83 | 7.37 | 22.7M |
| October 16, 2026 | 7.29 | 7.42 | 7.42 | 7.58 | 7.27 | 16.74M |
| October 15, 2026 | 7.29 | 7.21 | 7.21 | 7.43 | 7.17 | 12.2M |
| October 14, 2026 | 7.39 | 7.41 | 7.41 | 7.64 | 7.28 | 14.41M |
| October 13, 2026 | 7.21 | 7.4 | 7.4 | 7.44 | 7.15 | 13.26M |
| October 12, 2026 | 7.4 | 7.27 | 7.27 | 7.56 | 7.24 | 10.79M |
| October 09, 2026 | 7.4 | 7.43 | 7.43 | 7.43 | 7.22 | 13.19M |
| October 08, 2026 | 7.75 | 7.42 | 7.42 | 7.84 | 7.4 | 19.17M |
| September 30, 2026 | 8.18 | 7.89 | 7.89 | 8.32 | 7.88 | 24.94M |
| September 28, 2026 | 8.17 | 7.99 | 7.99 | 8.18 | 7.96 | 5.75M |
| September 24, 2026 | 8.2 | 8.18 | 8.18 | 8.27 | 8.15 | 4.91M |
| September 23, 2026 | 7.88 | 8.26 | 8.26 | 8.3 | 7.88 | 5.44M |
| September 22, 2026 | 7.88 | 8.17 | 8.17 | 8.21 | 7.88 | 4.44M |
| September 21, 2026 | 8.06 | 8.17 | 8.17 | 8.23 | 8.06 | 6.24M |
| September 18, 2026 | 7.88 | 8.08 | 8.08 | 8.11 | 7.86 | 9.12M |
| September 17, 2026 | 8.41 | 7.91 | 7.91 | 8.42 | 7.91 | 21.79M |
| September 16, 2026 | 8.35 | 8.47 | 8.47 | 8.48 | 8.33 | 6.95M |
| September 15, 2026 | 8.42 | 8.4 | 8.4 | 8.44 | 8.34 | 5.73M |
| September 11, 2026 | 8.29 | 8.4 | 8.4 | 8.45 | 8.22 | 9.22M |
| September 10, 2026 | 8.32 | 8.34 | 8.34 | 8.42 | 8.21 | 6.68M |
| September 09, 2026 | 8.4 | 8.35 | 8.35 | 8.41 | 8.34 | 6.34M |
| September 08, 2026 | 8.38 | 8.38 | 8.38 | 8.41 | 8.36 | 6.22M |
| September 07, 2026 | 8.5 | 8.4 | 8.4 | 8.52 | 8.39 | 7.64M |
| September 04, 2026 | 8.33 | 8.47 | 8.47 | 8.52 | 8.32 | 12.62M |
| September 03, 2026 | 8.38 | 8.31 | 8.31 | 8.44 | 8.25 | 11.36M |
| September 02, 2026 | 8.47 | 8.4 | 8.4 | 8.54 | 8.4 | 11.68M |
| September 01, 2026 | 8.43 | 8.48 | 8.48 | 8.51 | 8.38 | 10.04M |
| August 31, 2026 | 8.27 | 8.46 | 8.46 | 8.48 | 8.24 | 14.31M |
| August 28, 2026 | 8.2 | 8.29 | 8.29 | 8.3 | 8.15 | 7.77M |
| August 27, 2026 | 8.09 | 8.19 | 8.19 | 8.33 | 8.09 | 11.64M |
| August 26, 2026 | 8 | 8.12 | 8.12 | 8.14 | 7.97 | 6.37M |
| August 25, 2026 | 8 | 8.03 | 8.03 | 8.06 | 7.97 | 5.2M |
| August 24, 2026 | 7.92 | 7.99 | 7.99 | 8.04 | 7.87 | 6.65M |
| August 21, 2026 | 7.81 | 7.89 | 7.89 | 7.9 | 7.8 | 4.48M |
| August 20, 2026 | 7.74 | 7.83 | 7.83 | 7.85 | 7.74 | 4.43M |
| August 19, 2026 | 7.78 | 7.74 | 7.74 | 7.92 | 7.74 | 6.17M |
| August 18, 2026 | 7.8 | 7.81 | 7.81 | 7.84 | 7.76 | 3.79M |
| August 17, 2026 | 7.8 | 7.84 | 7.84 | 7.84 | 7.76 | 4.04M |
| August 14, 2026 | 7.79 | 7.79 | 7.79 | 7.84 | 7.73 | 3.6M |
| August 13, 2026 | 7.83 | 7.73 | 7.73 | 7.87 | 7.73 | 6.24M |
| August 12, 2026 | 7.88 | 7.87 | 7.87 | 7.89 | 7.82 | 5.11M |
| August 11, 2026 | 7.92 | 7.89 | 7.89 | 8.06 | 7.88 | 6.96M |
| August 10, 2026 | 7.84 | 7.96 | 7.96 | 7.99 | 7.75 | 7.8M |
AD
