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 ¥1,735.02 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥820.26, while ¥1000 invested 1 year ago would be worth ¥798.52. This corresponds to total returns of 73.5%, -17.97%, -20.15%, respectively, with annualized returns of 5.66%, -3.88%, -20.15%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 7.33 | 7.2 | 7.2 | 7.35 | 7.18 | 5.29M |
| June 17, 2026 | 7.38 | 7.33 | 7.33 | 7.4 | 7.31 | 3.6M |
| June 16, 2026 | 7.35 | 7.41 | 7.41 | 7.51 | 7.31 | 5.08M |
| June 15, 2026 | 7.32 | 7.37 | 7.37 | 7.41 | 7.28 | 4.11M |
| June 12, 2026 | 7.21 | 7.29 | 7.29 | 7.35 | 7.2 | 6.1M |
| June 11, 2026 | 7.39 | 7.16 | 7.16 | 7.42 | 7.15 | 8.36M |
| June 10, 2026 | 7.53 | 7.42 | 7.42 | 7.6 | 7.4 | 7.01M |
| June 09, 2026 | 7.55 | 7.57 | 7.57 | 7.59 | 7.49 | 3.88M |
| June 08, 2026 | 7.56 | 7.53 | 7.53 | 7.67 | 7.46 | 6.22M |
| June 05, 2026 | 7.66 | 7.67 | 7.67 | 7.72 | 7.59 | 6.59M |
| June 04, 2026 | 7.69 | 7.7 | 7.7 | 7.84 | 7.65 | 8.13M |
| June 03, 2026 | 7.68 | 7.68 | 7.68 | 7.77 | 7.65 | 5.25M |
| 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 |
AD
