China Harzone Industry Corp., Ltd (300527.SZ) SHZ
7.95
-0.1(-1.24%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.95
-0.1(-1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 8.48 | 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 |
| March 04, 2026 | 8.7 | 8.39 | 8.39 | 8.7 | 8.23 | 13.01M |
| March 03, 2026 | 8.65 | 8.33 | 8.33 | 8.65 | 8.33 | 28.2M |
| March 02, 2026 | 8.8 | 8.67 | 8.67 | 8.88 | 8.61 | 34.45M |
| February 27, 2026 | 8.7 | 8.65 | 8.65 | 8.72 | 8.6 | 16.9M |
| February 26, 2026 | 8.74 | 8.7 | 8.7 | 8.75 | 8.67 | 12.9M |
| February 25, 2026 | 8.68 | 8.75 | 8.75 | 8.75 | 8.66 | 17.22M |
| February 24, 2026 | 8.67 | 8.69 | 8.69 | 8.82 | 8.6 | 18.63M |
| February 13, 2026 | 8.46 | 8.59 | 0 | 8.68 | 8.45 | 15.6M |
| February 12, 2026 | 8.49 | 8.48 | 0 | 8.59 | 8.42 | 12.33M |
| February 11, 2026 | 8.6 | 8.51 | 0 | 8.61 | 8.5 | 12.69M |
| February 10, 2026 | 8.54 | 8.58 | 0 | 8.72 | 8.52 | 19.9M |
| February 09, 2026 | 8.44 | 8.54 | 0 | 8.54 | 8.44 | 14.11M |
| February 06, 2026 | 8.41 | 8.42 | 0 | 8.49 | 8.39 | 11.16M |
| February 05, 2026 | 8.35 | 8.45 | 0 | 8.52 | 8.35 | 18.08M |
| February 04, 2026 | 8.33 | 8.39 | 0 | 8.44 | 8.31 | 16.93M |
| February 03, 2026 | 8.25 | 8.33 | 0 | 8.34 | 8.2 | 11.77M |
| February 02, 2026 | 8.28 | 8.19 | 0 | 8.44 | 8.19 | 16.6M |
| January 30, 2026 | 8.4 | 8.35 | 0 | 8.44 | 8.26 | 16.13M |
| January 29, 2026 | 8.28 | 8.29 | 0 | 8.36 | 8.25 | 12.19M |
| January 28, 2026 | 8.39 | 8.32 | 0 | 8.44 | 8.31 | 15.31M |
| January 27, 2026 | 8.26 | 8.41 | 0 | 8.44 | 8.26 | 25.07M |
| January 26, 2026 | 8.33 | 8.26 | 0 | 8.35 | 8.23 | 13.99M |
| January 23, 2026 | 8.3 | 8.35 | 0 | 8.38 | 8.3 | 14.59M |
| January 22, 2026 | 8.2 | 8.29 | 0 | 8.35 | 8.19 | 13.2M |
| January 21, 2026 | 8.17 | 8.21 | 0 | 8.22 | 8.16 | 8.1M |
| January 20, 2026 | 8.22 | 8.2 | 0 | 8.27 | 8.15 | 10.47M |
| January 19, 2026 | 8.15 | 8.22 | 0 | 8.27 | 8.1 | 9.94M |
| January 16, 2026 | 8.18 | 8.14 | 0 | 8.2 | 8.13 | 10.92M |
| January 15, 2026 | 8.16 | 8.17 | 0 | 8.21 | 8.15 | 11.47M |
| January 14, 2026 | 8.26 | 8.2 | 0 | 8.32 | 8.14 | 19.06M |
| January 13, 2026 | 8.39 | 8.24 | 0 | 8.4 | 8.21 | 18.29M |
| January 12, 2026 | 8.31 | 8.39 | 0 | 8.42 | 8.28 | 21.6M |
| January 09, 2026 | 8.32 | 8.33 | 0 | 8.48 | 8.24 | 24.27M |
| January 08, 2026 | 8.08 | 8.28 | 0 | 8.33 | 8.07 | 23.37M |
| January 07, 2026 | 8.19 | 8.1 | 0 | 8.22 | 8.08 | 14.26M |
| January 06, 2026 | 8.16 | 8.21 | 0 | 8.21 | 8.13 | 14.48M |
| January 05, 2026 | 8.09 | 8.19 | 0 | 8.22 | 8.06 | 16.81M |
| December 31, 2025 | 8.03 | 8.07 | 0 | 8.09 | 7.92 | 12.51M |