000523 Historical data - Hongmian Zhihui Science and Technology Innovation Co., Ltd. Guangzhou Class A | Makkler

000523 Historical data - Hongmian Zhihui Science and Technology Innovation Co., Ltd. Guangzhou Class A | Makkler

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 3.30	+4.10%	CNY 3.26	CNY 3.37	CNY 3.19	148.14M
2026-09-29	CNY 3.17	-0.31%	CNY 3.16	CNY 3.20	CNY 3.14	83.21M
2026-09-28	CNY 3.18	-3.34%	CNY 3.35	CNY 3.41	CNY 3.14	110.16M
2026-09-24	CNY 3.29	-3.80%	CNY 3.44	CNY 3.45	CNY 3.26	104.35M
2026-09-23	CNY 3.42	-2.01%	CNY 3.45	CNY 3.48	CNY 3.37	121.79M
2026-09-22	CNY 3.49	-1.13%	CNY 3.49	CNY 3.58	CNY 3.40	153.63M
2026-09-21	CNY 3.53	+4.13%	CNY 3.37	CNY 3.56	CNY 3.33	168.98M
2026-09-18	CNY 3.39	+0.59%	CNY 3.26	CNY 3.44	CNY 3.26	197.37M
2026-09-17	CNY 3.37	+3.06%	CNY 3.21	CNY 3.43	CNY 3.17	236.06M
2026-09-16	CNY 3.27	+0.62%	CNY 3.19	CNY 3.34	CNY 3.14	219.71M
2026-09-15	CNY 3.25	-9.97%	CNY 3.49	CNY 3.49	CNY 3.25	245.19M
2026-09-14	CNY 3.61	-9.98%	CNY 3.79	CNY 3.82	CNY 3.61	302.56M
2026-09-11	CNY 4.01	-10.09%	CNY 4.46	CNY 4.50	CNY 4.01	356.40M
2026-09-10	CNY 4.46	+2.29%	CNY 4.80	CNY 4.80	CNY 4.30	555.02M
2026-09-09	CNY 4.36	+10.10%	CNY 4.36	CNY 4.36	CNY 4.36	24.85M
2026-09-08	CNY 3.96	+10.00%	CNY 3.96	CNY 3.96	CNY 3.96	125.47M
2026-09-07	CNY 3.60	+6.82%	CNY 3.39	CNY 3.71	CNY 3.36	138.47M
2026-09-04	CNY 3.37	+1.20%	CNY 3.31	CNY 3.41	CNY 3.21	61.88M
2026-09-03	CNY 3.33	-0.89%	CNY 3.34	CNY 3.38	CNY 3.29	57.63M
2026-09-02	CNY 3.36	-2.89%	CNY 3.47	CNY 3.48	CNY 3.34	64.29M
2026-09-01	CNY 3.46	+2.67%	CNY 3.38	CNY 3.56	CNY 3.38	80.41M
2026-08-31	CNY 3.37	-4.80%	CNY 3.50	CNY 3.52	CNY 3.36	91.69M
2026-08-28	CNY 3.54	+3.51%	CNY 3.46	CNY 3.63	CNY 3.40	111.32M
2026-08-27	CNY 3.42	+4.27%	CNY 3.24	CNY 3.45	CNY 3.24	123.24M
2026-08-26	CNY 3.28	+0.92%	CNY 3.12	CNY 3.39	CNY 3.11	133.84M
2026-08-25	CNY 3.25	+5.86%	CNY 3.10	CNY 3.38	CNY 3.09	140.02M
2026-08-24	CNY 3.07	-3.46%	CNY 3.16	CNY 3.25	CNY 3.05	104.25M
2026-08-21	CNY 3.18	-9.92%	CNY 3.53	CNY 3.53	CNY 3.18	144.85M
2026-08-20	CNY 3.53	+9.97%	CNY 3.09	CNY 3.53	CNY 3.00	198.92M
2026-08-19	CNY 3.21	+5.59%	CNY 3.13	CNY 3.34	CNY 3.08	158.93M
2026-08-18	CNY 3.04	+2.70%	CNY 2.98	CNY 3.07	CNY 2.96	50.01M
2026-08-17	CNY 2.96	+1.37%	CNY 2.92	CNY 3.00	CNY 2.88	27.58M
2026-08-14	CNY 2.92	-0.68%	CNY 2.95	CNY 2.96	CNY 2.88	24.69M
2026-08-13	CNY 2.94	-1.01%	CNY 2.97	CNY 2.98	CNY 2.91	24.75M
2026-08-12	CNY 2.97	+1.71%	CNY 2.92	CNY 2.98	CNY 2.91	22.26M
2026-08-11	CNY 2.92	-1.68%	CNY 2.96	CNY 2.96	CNY 2.91	21.83M
2026-08-10	CNY 2.97	+3.12%	CNY 2.88	CNY 3.02	CNY 2.86	32.61M
2026-08-07	CNY 2.88	-0.35%	CNY 2.89	CNY 2.92	CNY 2.82	23.53M
2026-08-06	CNY 2.89	-0.34%	CNY 2.90	CNY 2.91	CNY 2.83	22.21M
2026-08-05	CNY 2.90	-0.68%	CNY 2.90	CNY 2.94	CNY 2.87	19.80M
2026-08-04	CNY 2.92	-1.02%	CNY 2.95	CNY 2.97	CNY 2.91	18.82M
2026-08-03	CNY 2.95	+2.08%	CNY 2.87	CNY 2.97	CNY 2.86	25.84M
2026-07-31	CNY 2.89	+0.35%	CNY 2.83	CNY 2.89	CNY 2.82	29.10M
2026-07-30	CNY 2.88	+1.77%	CNY 2.81	CNY 3.03	CNY 2.81	51.36M
2026-07-29	CNY 2.83	+2.54%	CNY 2.76	CNY 2.86	CNY 2.75	26.71M
2026-07-28	CNY 2.76	+1.10%	CNY 2.71	CNY 2.78	CNY 2.71	19.50M
2026-07-27	CNY 2.73	+3.02%	CNY 2.64	CNY 2.75	CNY 2.63	21.80M
2026-07-24	CNY 2.65	-3.99%	CNY 2.74	CNY 2.76	CNY 2.64	17.88M
2026-07-23	CNY 2.76	+2.60%	CNY 2.67	CNY 2.77	CNY 2.66	17.94M
2026-07-22	CNY 2.69	-0.74%	CNY 2.71	CNY 2.74	CNY 2.66	14.80M
2026-07-21	CNY 2.71	-1.81%	CNY 2.76	CNY 2.77	CNY 2.67	23.07M
2026-07-20	CNY 2.76	0.00%	CNY 2.76	CNY 2.81	CNY 2.71	20.54M
2026-07-17	CNY 2.76	-2.13%	CNY 2.81	CNY 2.87	CNY 2.71	21.78M
2026-07-16	CNY 2.82	+0.71%	CNY 2.79	CNY 2.86	CNY 2.76	23.68M
2026-07-15	CNY 2.80	+1.45%	CNY 2.75	CNY 2.84	CNY 2.73	29.77M
2026-07-14	CNY 2.76	+4.15%	CNY 2.65	CNY 2.76	CNY 2.64	23.84M
2026-07-13	CNY 2.65	-1.49%	CNY 2.68	CNY 2.71	CNY 2.63	20.39M
2026-07-10	CNY 2.69	+1.89%	CNY 2.63	CNY 2.74	CNY 2.58	27.37M
2026-07-09	CNY 2.64	+0.38%	CNY 2.62	CNY 2.67	CNY 2.59	20.31M
2026-07-08	CNY 2.63	0.00%	CNY 2.62	CNY 2.66	CNY 2.59	19.04M
2026-07-07	CNY 2.63	-0.75%	CNY 2.66	CNY 2.69	CNY 2.60	19.25M
2026-07-06	CNY 2.65	0.00%	CNY 2.64	CNY 2.69	CNY 2.63	18.35M
2026-07-03	CNY 2.65	+0.76%	CNY 2.64	CNY 2.68	CNY 2.61	19.18M
2026-07-02	CNY 2.63	-0.75%	CNY 2.64	CNY 2.72	CNY 2.61	28.20M
2026-07-01	CNY 2.65	+2.71%	CNY 2.56	CNY 2.68	CNY 2.54	26.36M
2026-06-30	CNY 2.58	0.00%	CNY 2.57	CNY 2.62	CNY 2.53	19.92M
2026-06-29	CNY 2.58	+0.39%	CNY 2.56	CNY 2.60	CNY 2.50	28.58M
2026-06-26	CNY 2.57	-2.65%	CNY 2.66	CNY 2.66	CNY 2.55	22.37M
2026-06-25	CNY 2.64	-2.94%	CNY 2.71	CNY 2.72	CNY 2.62	22.26M
2026-06-24	CNY 2.72	-3.55%	CNY 2.82	CNY 2.84	CNY 2.70	18.38M
2026-06-23	CNY 2.82	+0.36%	CNY 2.78	CNY 2.88	CNY 2.77	19.92M
2026-06-22	CNY 2.81	+1.44%	CNY 2.77	CNY 2.81	CNY 2.67	21.17M
2026-06-18	CNY 2.77	-2.12%	CNY 2.83	CNY 2.84	CNY 2.75	18.42M
2026-06-17	CNY 2.83	-3.08%	CNY 2.90	CNY 2.91	CNY 2.81	18.19M
2026-06-16	CNY 2.92	-1.02%	CNY 2.94	CNY 2.95	CNY 2.89	11.93M
2026-06-15	CNY 2.95	0.00%	CNY 2.97	CNY 3.00	CNY 2.89	21.88M
2026-06-12	CNY 2.95	+2.43%	CNY 2.90	CNY 2.97	CNY 2.86	22.40M
2026-06-11	CNY 2.88	-1.03%	CNY 2.88	CNY 2.91	CNY 2.82	17.26M
2026-06-10	CNY 2.91	-1.36%	CNY 2.93	CNY 2.96	CNY 2.86	21.82M
2026-06-09	CNY 2.95	+0.68%	CNY 2.98	CNY 3.00	CNY 2.92	14.34M
2026-06-08	CNY 2.93	-4.56%	CNY 3.04	CNY 3.05	CNY 2.90	24.66M
2026-06-05	CNY 3.07	+0.33%	CNY 3.05	CNY 3.15	CNY 3.04	18.54M
2026-06-04	CNY 3.06	-3.77%	CNY 3.17	CNY 3.20	CNY 3.05	26.20M
2026-06-03	CNY 3.18	-1.85%	CNY 3.23	CNY 3.24	CNY 3.16	20.16M
2026-06-02	CNY 3.24	-1.22%	CNY 3.28	CNY 3.31	CNY 3.20	21.90M
2026-06-01	CNY 3.28	+4.46%	CNY 3.14	CNY 3.33	CNY 3.08	36.84M
2026-05-29	CNY 3.14	-0.63%	CNY 3.14	CNY 3.25	CNY 3.13	24.65M
2026-05-28	CNY 3.16	+1.61%	CNY 3.12	CNY 3.17	CNY 3.08	18.76M
2026-05-27	CNY 3.11	-2.51%	CNY 3.20	CNY 3.21	CNY 3.08	23.61M
2026-05-26	CNY 3.19	-2.45%	CNY 3.26	CNY 3.28	CNY 3.16	18.99M