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 ¥526.65 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥854.53, while ¥1000 invested 1 year ago would be worth ¥958.9. This corresponds to total returns of -47.34%, -14.55%, -4.11%, respectively, with annualized returns of -6.21%, -3.1%, -4.11%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2026 | 7.85 | 7.79 | 7.79 | 7.88 | 7.73 | 8.33M |
| August 06, 2026 | 7.7 | 7.88 | 7.88 | 7.97 | 7.69 | 12.6M |
| August 05, 2026 | 7.51 | 7.69 | 7.69 | 7.71 | 7.51 | 6.85M |
| August 04, 2026 | 7.57 | 7.55 | 7.55 | 7.6 | 7.47 | 5.11M |
| August 03, 2026 | 7.51 | 7.56 | 7.56 | 7.71 | 7.5 | 7.64M |
| July 31, 2026 | 7.38 | 7.53 | 7.53 | 7.57 | 7.32 | 8.12M |
| July 30, 2026 | 7.23 | 7.36 | 7.36 | 7.4 | 7.23 | 7.94M |
| July 29, 2026 | 7.17 | 7.27 | 7.27 | 7.28 | 7.17 | 4.68M |
| July 28, 2026 | 7.2 | 7.21 | 7.21 | 7.27 | 7.16 | 3.91M |
| July 27, 2026 | 7.12 | 7.26 | 7.26 | 7.27 | 7.09 | 5.35M |
| July 24, 2026 | 7.18 | 7.17 | 7.17 | 7.41 | 7.15 | 7.86M |
| July 23, 2026 | 7.06 | 7.26 | 7.26 | 7.26 | 7.04 | 5.33M |
| July 22, 2026 | 7.18 | 7.06 | 7.06 | 7.18 | 7.04 | 3.55M |
| July 21, 2026 | 7.04 | 7.1 | 7.1 | 7.11 | 6.87 | 7M |
| July 20, 2026 | 7.16 | 7.03 | 7.03 | 7.21 | 6.97 | 8.5M |
| July 17, 2026 | 7.18 | 7.16 | 7.16 | 7.35 | 7.12 | 8.3M |
| July 16, 2026 | 7.19 | 7.2 | 7.2 | 7.25 | 7.16 | 4.23M |
| July 15, 2026 | 7.11 | 7.2 | 7.2 | 7.25 | 7.08 | 4.71M |
| July 14, 2026 | 7.19 | 7.14 | 7.14 | 7.25 | 6.99 | 7.91M |
| July 13, 2026 | 7.49 | 7.19 | 7.19 | 7.49 | 7.16 | 13.47M |
| July 10, 2026 | 7.5 | 7.66 | 7.66 | 7.71 | 7.46 | 15.89M |
| July 09, 2026 | 7.3 | 7.4 | 7.4 | 7.45 | 7.26 | 9.65M |
| July 08, 2026 | 7.19 | 7.27 | 7.27 | 7.35 | 7.09 | 8.81M |
| July 07, 2026 | 7.35 | 7.2 | 7.2 | 7.48 | 7.18 | 12.06M |
| July 06, 2026 | 7.27 | 7.26 | 7.26 | 7.33 | 7.13 | 7.68M |
| July 03, 2026 | 7.04 | 7.17 | 7.17 | 7.24 | 7 | 9.21M |
| July 02, 2026 | 6.75 | 6.96 | 6.96 | 7.16 | 6.73 | 11.81M |
| July 01, 2026 | 6.55 | 6.8 | 6.8 | 6.82 | 6.46 | 10.15M |
| June 30, 2026 | 6.38 | 6.5 | 6.5 | 6.51 | 6.35 | 5.19M |
| June 29, 2026 | 6.47 | 6.43 | 6.43 | 6.48 | 6.28 | 8.11M |
| June 26, 2026 | 6.61 | 6.47 | 6.47 | 6.64 | 6.45 | 9.42M |
| June 25, 2026 | 6.89 | 6.63 | 6.63 | 6.91 | 6.6 | 9.77M |
| June 24, 2026 | 7.11 | 6.92 | 6.92 | 7.11 | 6.88 | 6.78M |
| June 23, 2026 | 7.07 | 7.12 | 7.12 | 7.2 | 7.03 | 6.13M |
| June 22, 2026 | 7.2 | 7.1 | 7.1 | 7.2 | 6.91 | 9.71M |
AD
