Guangzhou Haozhi Industrial Co., Ltd Class A 300503
SZSE · China · Producer Manufacturing
CNY 60.95-0.55 (-0.89%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 60.95 | -0.89% | CNY 62.51 | CNY 63.72 | CNY 60.93 | 7.16M |
| 2026-09-29 | CNY 61.50 | -0.50% | CNY 61.78 | CNY 62.43 | CNY 60.74 | 5.78M |
| 2026-09-28 | CNY 61.81 | -5.37% | CNY 65.70 | CNY 66.03 | CNY 61.75 | 10.50M |
| 2026-09-24 | CNY 65.32 | -2.74% | CNY 66.80 | CNY 67.84 | CNY 65.22 | 9.78M |
| 2026-09-23 | CNY 67.16 | +2.82% | CNY 65.35 | CNY 67.66 | CNY 65.32 | 11.69M |
| 2026-09-22 | CNY 65.32 | -0.94% | CNY 66.81 | CNY 67.42 | CNY 65.00 | 8.15M |
| 2026-09-21 | CNY 65.94 | -1.43% | CNY 67.50 | CNY 67.84 | CNY 65.80 | 8.67M |
| 2026-09-18 | CNY 66.90 | +2.01% | CNY 66.70 | CNY 67.35 | CNY 65.34 | 9.26M |
| 2026-09-17 | CNY 65.58 | +0.71% | CNY 64.60 | CNY 66.48 | CNY 64.59 | 9.17M |
| 2026-09-16 | CNY 65.12 | +3.20% | CNY 62.98 | CNY 65.38 | CNY 62.48 | 7.40M |
| 2026-09-15 | CNY 63.10 | -1.30% | CNY 63.69 | CNY 64.38 | CNY 63.00 | 4.92M |
| 2026-09-14 | CNY 63.93 | +1.49% | CNY 62.54 | CNY 64.37 | CNY 61.90 | 6.54M |
| 2026-09-11 | CNY 62.99 | -1.81% | CNY 63.02 | CNY 63.70 | CNY 60.89 | 8.20M |
| 2026-09-10 | CNY 64.15 | -1.53% | CNY 64.80 | CNY 65.16 | CNY 63.91 | 5.32M |
| 2026-09-09 | CNY 65.15 | -0.31% | CNY 65.55 | CNY 66.87 | CNY 64.66 | 6.71M |
| 2026-09-08 | CNY 65.35 | -1.39% | CNY 66.60 | CNY 67.49 | CNY 65.12 | 8.57M |
| 2026-09-07 | CNY 66.27 | +3.24% | CNY 64.73 | CNY 67.35 | CNY 64.16 | 11.14M |
| 2026-09-04 | CNY 64.19 | -3.76% | CNY 67.77 | CNY 68.80 | CNY 63.77 | 11.87M |
| 2026-09-03 | CNY 66.70 | +1.23% | CNY 67.00 | CNY 68.50 | CNY 65.90 | 9.32M |
| 2026-09-02 | CNY 65.89 | -3.15% | CNY 67.00 | CNY 67.25 | CNY 65.89 | 7.58M |
| 2026-09-01 | CNY 68.03 | -0.89% | CNY 68.99 | CNY 68.99 | CNY 66.36 | 10.76M |
| 2026-08-31 | CNY 68.64 | +2.36% | CNY 65.46 | CNY 68.88 | CNY 65.46 | 10.80M |
| 2026-08-28 | CNY 67.06 | -2.73% | CNY 69.53 | CNY 70.10 | CNY 67.03 | 11.48M |
| 2026-08-27 | CNY 68.94 | +3.73% | CNY 67.00 | CNY 69.49 | CNY 66.50 | 11.57M |
| 2026-08-26 | CNY 66.46 | -2.47% | CNY 68.30 | CNY 68.37 | CNY 65.90 | 9.42M |
| 2026-08-25 | CNY 68.14 | +1.66% | CNY 66.35 | CNY 69.39 | CNY 65.23 | 12.66M |
| 2026-08-24 | CNY 67.03 | -3.76% | CNY 69.60 | CNY 69.60 | CNY 65.62 | 14.71M |
| 2026-08-21 | CNY 69.65 | -0.77% | CNY 69.01 | CNY 70.94 | CNY 68.30 | 13.11M |
| 2026-08-20 | CNY 70.19 | +0.92% | CNY 71.29 | CNY 72.72 | CNY 67.66 | 19.43M |
| 2026-08-19 | CNY 69.55 | -15.18% | CNY 79.82 | CNY 80.00 | CNY 68.66 | 31.87M |
| 2026-08-18 | CNY 82.00 | +6.80% | CNY 76.80 | CNY 82.00 | CNY 76.01 | 33.78M |
| 2026-08-17 | CNY 76.78 | +5.22% | CNY 74.49 | CNY 77.00 | CNY 73.45 | 19.77M |
| 2026-08-14 | CNY 72.97 | +0.91% | CNY 73.08 | CNY 73.56 | CNY 71.29 | 11.89M |
| 2026-08-13 | CNY 72.31 | -2.18% | CNY 74.58 | CNY 75.29 | CNY 72.20 | 17.71M |
| 2026-08-12 | CNY 73.92 | -1.90% | CNY 74.20 | CNY 75.30 | CNY 72.66 | 18.69M |
| 2026-08-11 | CNY 75.35 | +4.31% | CNY 72.42 | CNY 77.00 | CNY 71.00 | 28.05M |
| 2026-08-10 | CNY 72.24 | -3.02% | CNY 74.67 | CNY 75.00 | CNY 70.80 | 19.81M |
| 2026-08-07 | CNY 74.49 | +3.33% | CNY 72.57 | CNY 74.64 | CNY 71.71 | 23.11M |
| 2026-08-06 | CNY 72.09 | +1.26% | CNY 70.08 | CNY 73.38 | CNY 69.59 | 22.65M |
| 2026-08-05 | CNY 71.19 | +4.25% | CNY 67.88 | CNY 72.40 | CNY 67.70 | 26.76M |
| 2026-08-04 | CNY 68.29 | +6.22% | CNY 65.45 | CNY 69.26 | CNY 63.53 | 24.29M |
| 2026-08-03 | CNY 64.29 | +1.31% | CNY 63.77 | CNY 67.50 | CNY 62.65 | 24.89M |
| 2026-07-31 | CNY 63.46 | +11.82% | CNY 61.22 | CNY 66.18 | CNY 60.58 | 24.82M |
| 2026-07-30 | CNY 56.75 | -8.29% | CNY 60.82 | CNY 61.90 | CNY 55.81 | 17.91M |
| 2026-07-29 | CNY 61.88 | -1.87% | CNY 63.35 | CNY 64.50 | CNY 59.40 | 17.15M |
| 2026-07-28 | CNY 63.06 | -6.29% | CNY 65.19 | CNY 67.38 | CNY 62.60 | 13.87M |
| 2026-07-27 | CNY 67.29 | +3.95% | CNY 64.91 | CNY 67.29 | CNY 64.10 | 13.41M |
| 2026-07-24 | CNY 64.73 | -4.65% | CNY 65.75 | CNY 67.99 | CNY 63.80 | 13.45M |
| 2026-07-23 | CNY 67.89 | -1.37% | CNY 69.25 | CNY 70.35 | CNY 67.05 | 14.26M |
| 2026-07-22 | CNY 68.83 | -6.56% | CNY 72.34 | CNY 74.80 | CNY 68.39 | 22.44M |
| 2026-07-21 | CNY 73.66 | +13.32% | CNY 69.26 | CNY 73.70 | CNY 62.22 | 32.00M |
| 2026-07-20 | CNY 65.00 | -8.30% | CNY 72.98 | CNY 74.76 | CNY 63.00 | 25.01M |
| 2026-07-17 | CNY 70.88 | -10.29% | CNY 79.00 | CNY 79.50 | CNY 69.99 | 24.48M |
| 2026-07-16 | CNY 79.01 | -5.81% | CNY 81.02 | CNY 85.30 | CNY 78.41 | 20.40M |
| 2026-07-15 | CNY 83.88 | -1.19% | CNY 86.40 | CNY 88.14 | CNY 82.20 | 20.44M |
| 2026-07-14 | CNY 84.89 | +2.66% | CNY 84.01 | CNY 86.15 | CNY 80.60 | 17.70M |
| 2026-07-13 | CNY 82.69 | -9.70% | CNY 89.40 | CNY 90.70 | CNY 82.13 | 26.85M |
| 2026-07-10 | CNY 91.57 | +1.12% | CNY 91.04 | CNY 97.38 | CNY 89.36 | 38.91M |
| 2026-07-09 | CNY 90.56 | +3.20% | CNY 88.71 | CNY 90.79 | CNY 85.22 | 25.44M |
| 2026-07-08 | CNY 87.75 | -10.90% | CNY 97.22 | CNY 98.48 | CNY 87.00 | 32.82M |
| 2026-07-07 | CNY 98.48 | -10.31% | CNY 108.00 | CNY 111.00 | CNY 97.08 | 48.42M |
| 2026-07-06 | CNY 109.80 | -1.08% | CNY 110.09 | CNY 115.88 | CNY 106.81 | 52.49M |
| 2026-07-03 | CNY 111.00 | +16.99% | CNY 96.68 | CNY 113.57 | CNY 96.22 | 53.06M |
| 2026-07-02 | CNY 94.88 | -6.50% | CNY 101.48 | CNY 102.50 | CNY 93.33 | 37.16M |
| 2026-07-01 | CNY 101.48 | +9.95% | CNY 97.37 | CNY 102.00 | CNY 96.20 | 51.57M |
| 2026-06-30 | CNY 92.30 | +19.99% | CNY 78.68 | CNY 92.30 | CNY 77.70 | 41.04M |
| 2026-06-29 | CNY 76.92 | -0.30% | CNY 77.08 | CNY 79.10 | CNY 74.00 | 16.26M |
| 2026-06-26 | CNY 77.15 | -3.18% | CNY 78.25 | CNY 80.85 | CNY 73.70 | 22.00M |
| 2026-06-25 | CNY 79.68 | +1.23% | CNY 78.71 | CNY 83.26 | CNY 76.21 | 19.64M |
| 2026-06-24 | CNY 78.71 | -2.86% | CNY 80.00 | CNY 82.36 | CNY 77.35 | 18.63M |
| 2026-06-23 | CNY 81.03 | -8.23% | CNY 86.00 | CNY 86.40 | CNY 80.96 | 23.23M |
| 2026-06-22 | CNY 88.30 | +0.02% | CNY 88.52 | CNY 89.88 | CNY 82.50 | 33.16M |
| 2026-06-18 | CNY 88.28 | +9.00% | CNY 80.11 | CNY 88.80 | CNY 79.59 | 35.00M |
| 2026-06-17 | CNY 80.99 | -2.29% | CNY 81.51 | CNY 84.00 | CNY 79.58 | 21.34M |
| 2026-06-16 | CNY 82.89 | +2.21% | CNY 80.29 | CNY 83.57 | CNY 79.18 | 22.10M |
| 2026-06-15 | CNY 81.10 | +2.79% | CNY 78.27 | CNY 81.80 | CNY 77.62 | 20.46M |
| 2026-06-12 | CNY 78.90 | -1.14% | CNY 80.32 | CNY 82.96 | CNY 76.80 | 24.92M |
| 2026-06-11 | CNY 79.81 | +1.03% | CNY 76.00 | CNY 82.00 | CNY 74.25 | 24.97M |
| 2026-06-10 | CNY 79.00 | -8.77% | CNY 84.51 | CNY 87.33 | CNY 79.00 | 27.08M |
| 2026-06-09 | CNY 86.59 | -0.48% | CNY 83.50 | CNY 86.66 | CNY 82.51 | 30.99M |
| 2026-06-08 | CNY 87.01 | +6.41% | CNY 78.10 | CNY 88.99 | CNY 78.09 | 45.00M |
| 2026-06-05 | CNY 81.77 | +8.90% | CNY 75.01 | CNY 83.97 | CNY 70.00 | 40.64M |
| 2026-06-04 | CNY 75.09 | +0.15% | CNY 73.04 | CNY 77.38 | CNY 73.00 | 20.34M |
| 2026-06-03 | CNY 74.98 | +0.82% | CNY 73.01 | CNY 77.63 | CNY 73.01 | 24.29M |
| 2026-06-02 | CNY 74.37 | +2.76% | CNY 74.51 | CNY 77.88 | CNY 73.61 | 24.46M |
| 2026-06-01 | CNY 72.37 | -1.54% | CNY 73.37 | CNY 77.30 | CNY 72.10 | 17.81M |
| 2026-05-29 | CNY 73.50 | -6.50% | CNY 78.97 | CNY 80.43 | CNY 72.50 | 25.69M |
| 2026-05-28 | CNY 78.61 | -1.48% | CNY 79.70 | CNY 79.70 | CNY 75.72 | 29.51M |
| 2026-05-27 | CNY 79.79 | -5.57% | CNY 82.50 | CNY 84.00 | CNY 79.05 | 32.82M |
| 2026-05-26 | CNY 84.50 | -4.09% | CNY 86.14 | CNY 93.90 | CNY 82.40 | 42.48M |