China Harzone Industry Corp., Ltd. Class A 300527
SZSE · China · Producer Manufacturing
CNY 7.89-0.10 (-1.25%)
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 7.89 | -1.25% | CNY 8.18 | CNY 8.32 | CNY 7.88 | 24.71M |
| 2026-09-29 | CNY 7.99 | 0.00% | CNY 7.99 | CNY 7.99 | CNY 7.99 | 0 |
| 2026-09-28 | CNY 7.99 | -2.32% | CNY 8.17 | CNY 8.18 | CNY 7.96 | 5.68M |
| 2026-09-24 | CNY 8.18 | -0.97% | CNY 8.20 | CNY 8.27 | CNY 8.15 | 4.91M |
| 2026-09-23 | CNY 8.26 | +1.10% | CNY 8.18 | CNY 8.30 | CNY 8.12 | 5.44M |
| 2026-09-22 | CNY 8.17 | 0.00% | CNY 8.13 | CNY 8.21 | CNY 8.12 | 4.44M |
| 2026-09-21 | CNY 8.17 | +1.11% | CNY 8.06 | CNY 8.23 | CNY 8.06 | 6.17M |
| 2026-09-18 | CNY 8.08 | +2.15% | CNY 7.88 | CNY 8.11 | CNY 7.86 | 9.03M |
| 2026-09-17 | CNY 7.91 | -6.61% | CNY 8.41 | CNY 8.42 | CNY 7.91 | 21.41M |
| 2026-09-16 | CNY 8.47 | +0.83% | CNY 8.35 | CNY 8.48 | CNY 8.33 | 6.79M |
| 2026-09-15 | CNY 8.40 | 0.00% | CNY 8.42 | CNY 8.44 | CNY 8.34 | 5.57M |
| 2026-09-14 | CNY 8.40 | 0.00% | CNY 8.38 | CNY 8.48 | CNY 8.37 | 7.93M |
| 2026-09-11 | CNY 8.40 | +0.72% | CNY 8.29 | CNY 8.45 | CNY 8.22 | 9.03M |
| 2026-09-10 | CNY 8.34 | -0.12% | CNY 8.32 | CNY 8.42 | CNY 8.21 | 6.68M |
| 2026-09-09 | CNY 8.35 | -0.36% | CNY 8.40 | CNY 8.41 | CNY 8.34 | 6.28M |
| 2026-09-08 | CNY 8.38 | -0.24% | CNY 8.38 | CNY 8.41 | CNY 8.36 | 6.16M |
| 2026-09-07 | CNY 8.40 | -0.83% | CNY 8.50 | CNY 8.52 | CNY 8.39 | 7.46M |
| 2026-09-04 | CNY 8.47 | +1.93% | CNY 8.33 | CNY 8.52 | CNY 8.32 | 12.40M |
| 2026-09-03 | CNY 8.31 | -1.07% | CNY 8.38 | CNY 8.44 | CNY 8.25 | 11.35M |
| 2026-09-02 | CNY 8.40 | -0.94% | CNY 8.47 | CNY 8.54 | CNY 8.40 | 11.27M |
| 2026-09-01 | CNY 8.48 | +0.24% | CNY 8.43 | CNY 8.51 | CNY 8.38 | 9.87M |
| 2026-08-31 | CNY 8.46 | +2.05% | CNY 8.27 | CNY 8.48 | CNY 8.24 | 14.12M |
| 2026-08-28 | CNY 8.29 | +1.22% | CNY 8.20 | CNY 8.30 | CNY 8.15 | 7.62M |
| 2026-08-27 | CNY 8.19 | +0.86% | CNY 8.09 | CNY 8.33 | CNY 8.09 | 11.54M |
| 2026-08-26 | CNY 8.12 | +1.12% | CNY 8.00 | CNY 8.14 | CNY 7.97 | 6.24M |
| 2026-08-25 | CNY 8.03 | +0.50% | CNY 8.00 | CNY 8.06 | CNY 7.97 | 5.16M |
| 2026-08-24 | CNY 7.99 | +1.27% | CNY 7.92 | CNY 8.04 | CNY 7.87 | 6.65M |
| 2026-08-21 | CNY 7.89 | +0.77% | CNY 7.81 | CNY 7.90 | CNY 7.80 | 4.35M |
| 2026-08-20 | CNY 7.83 | +1.16% | CNY 7.74 | CNY 7.85 | CNY 7.74 | 4.36M |
| 2026-08-19 | CNY 7.74 | -0.90% | CNY 7.78 | CNY 7.92 | CNY 7.74 | 6.06M |
| 2026-08-18 | CNY 7.81 | -0.38% | CNY 7.80 | CNY 7.84 | CNY 7.76 | 3.75M |
| 2026-08-17 | CNY 7.84 | +0.64% | CNY 7.80 | CNY 7.84 | CNY 7.76 | 3.99M |
| 2026-08-14 | CNY 7.79 | +0.78% | CNY 7.79 | CNY 7.84 | CNY 7.73 | 3.52M |
| 2026-08-13 | CNY 7.73 | -1.78% | CNY 7.83 | CNY 7.87 | CNY 7.73 | 6.10M |
| 2026-08-12 | CNY 7.87 | -0.25% | CNY 7.88 | CNY 7.89 | CNY 7.82 | 4.95M |
| 2026-08-11 | CNY 7.89 | -0.88% | CNY 7.92 | CNY 8.06 | CNY 7.88 | 6.81M |
| 2026-08-10 | CNY 7.96 | +2.18% | CNY 7.84 | CNY 7.99 | CNY 7.75 | 7.65M |
| 2026-08-07 | CNY 7.79 | -1.14% | CNY 7.85 | CNY 7.88 | CNY 7.73 | 8.33M |
| 2026-08-06 | CNY 7.88 | +2.47% | CNY 7.70 | CNY 7.97 | CNY 7.69 | 12.52M |
| 2026-08-05 | CNY 7.69 | +1.85% | CNY 7.51 | CNY 7.71 | CNY 7.51 | 6.73M |
| 2026-08-04 | CNY 7.55 | -0.13% | CNY 7.57 | CNY 7.60 | CNY 7.47 | 5.11M |
| 2026-08-03 | CNY 7.56 | +0.40% | CNY 7.51 | CNY 7.71 | CNY 7.50 | 7.56M |
| 2026-07-31 | CNY 7.53 | +2.31% | CNY 7.38 | CNY 7.57 | CNY 7.32 | 8.03M |
| 2026-07-30 | CNY 7.36 | +1.24% | CNY 7.23 | CNY 7.40 | CNY 7.23 | 7.74M |
| 2026-07-29 | CNY 7.27 | +0.83% | CNY 7.17 | CNY 7.28 | CNY 7.17 | 4.60M |
| 2026-07-28 | CNY 7.21 | -0.69% | CNY 7.20 | CNY 7.27 | CNY 7.16 | 3.87M |
| 2026-07-27 | CNY 7.26 | +1.26% | CNY 7.12 | CNY 7.27 | CNY 7.09 | 5.24M |
| 2026-07-24 | CNY 7.17 | -1.24% | CNY 7.18 | CNY 7.41 | CNY 7.15 | 7.78M |
| 2026-07-23 | CNY 7.26 | +2.83% | CNY 7.06 | CNY 7.26 | CNY 7.04 | 5.23M |
| 2026-07-22 | CNY 7.06 | -0.56% | CNY 7.10 | CNY 7.16 | CNY 7.04 | 3.49M |
| 2026-07-21 | CNY 7.10 | +1.00% | CNY 7.04 | CNY 7.11 | CNY 6.87 | 6.97M |
| 2026-07-20 | CNY 7.03 | -1.82% | CNY 7.16 | CNY 7.21 | CNY 6.97 | 8.38M |
| 2026-07-17 | CNY 7.16 | -0.56% | CNY 7.18 | CNY 7.35 | CNY 7.12 | 8.26M |
| 2026-07-16 | CNY 7.20 | 0.00% | CNY 7.19 | CNY 7.25 | CNY 7.16 | 4.16M |
| 2026-07-15 | CNY 7.20 | +0.84% | CNY 7.11 | CNY 7.25 | CNY 7.08 | 4.62M |
| 2026-07-14 | CNY 7.14 | -0.70% | CNY 7.19 | CNY 7.25 | CNY 6.99 | 7.80M |
| 2026-07-13 | CNY 7.19 | -6.14% | CNY 7.49 | CNY 7.49 | CNY 7.16 | 13.31M |
| 2026-07-10 | CNY 7.66 | +3.51% | CNY 7.50 | CNY 7.71 | CNY 7.46 | 15.67M |
| 2026-07-09 | CNY 7.40 | +1.79% | CNY 7.30 | CNY 7.45 | CNY 7.26 | 9.64M |
| 2026-07-08 | CNY 7.27 | +0.97% | CNY 7.19 | CNY 7.35 | CNY 7.09 | 8.81M |
| 2026-07-07 | CNY 7.20 | -0.83% | CNY 7.35 | CNY 7.48 | CNY 7.18 | 12.04M |
| 2026-07-06 | CNY 7.26 | +1.26% | CNY 7.27 | CNY 7.33 | CNY 7.13 | 7.66M |
| 2026-07-03 | CNY 7.17 | +3.02% | CNY 7.04 | CNY 7.24 | CNY 7.00 | 9.21M |
| 2026-07-02 | CNY 6.96 | +2.35% | CNY 6.75 | CNY 7.16 | CNY 6.73 | 11.81M |
| 2026-07-01 | CNY 6.80 | +4.62% | CNY 6.55 | CNY 6.82 | CNY 6.46 | 10.15M |
| 2026-06-30 | CNY 6.50 | +1.09% | CNY 6.38 | CNY 6.51 | CNY 6.35 | 5.18M |
| 2026-06-29 | CNY 6.43 | -0.62% | CNY 6.47 | CNY 6.48 | CNY 6.28 | 8.11M |
| 2026-06-26 | CNY 6.47 | -2.41% | CNY 6.61 | CNY 6.64 | CNY 6.45 | 9.42M |
| 2026-06-25 | CNY 6.63 | -4.19% | CNY 6.89 | CNY 6.91 | CNY 6.60 | 9.77M |
| 2026-06-24 | CNY 6.92 | -2.81% | CNY 7.11 | CNY 7.11 | CNY 6.88 | 6.78M |
| 2026-06-23 | CNY 7.12 | +0.28% | CNY 7.07 | CNY 7.20 | CNY 7.03 | 6.13M |
| 2026-06-22 | CNY 7.10 | -1.39% | CNY 7.20 | CNY 7.20 | CNY 6.91 | 9.71M |
| 2026-06-18 | CNY 7.20 | -1.77% | CNY 7.33 | CNY 7.35 | CNY 7.18 | 5.29M |
| 2026-06-17 | CNY 7.33 | -1.08% | CNY 7.38 | CNY 7.40 | CNY 7.31 | 3.60M |
| 2026-06-16 | CNY 7.41 | +0.54% | CNY 7.35 | CNY 7.51 | CNY 7.31 | 5.08M |
| 2026-06-15 | CNY 7.37 | +1.10% | CNY 7.32 | CNY 7.41 | CNY 7.28 | 4.11M |
| 2026-06-12 | CNY 7.29 | +1.82% | CNY 7.21 | CNY 7.35 | CNY 7.20 | 6.10M |
| 2026-06-11 | CNY 7.16 | -3.50% | CNY 7.39 | CNY 7.42 | CNY 7.15 | 8.36M |
| 2026-06-10 | CNY 7.42 | -1.98% | CNY 7.53 | CNY 7.60 | CNY 7.40 | 7.01M |
| 2026-06-09 | CNY 7.57 | +0.53% | CNY 7.55 | CNY 7.59 | CNY 7.49 | 3.88M |
| 2026-06-08 | CNY 7.53 | -1.83% | CNY 7.56 | CNY 7.67 | CNY 7.46 | 6.22M |
| 2026-06-05 | CNY 7.67 | -0.39% | CNY 7.66 | CNY 7.72 | CNY 7.59 | 6.59M |
| 2026-06-04 | CNY 7.70 | +0.26% | CNY 7.69 | CNY 7.84 | CNY 7.65 | 8.13M |
| 2026-06-03 | CNY 7.68 | -0.39% | CNY 7.68 | CNY 7.77 | CNY 7.65 | 5.25M |
| 2026-06-02 | CNY 7.71 | +0.78% | CNY 7.62 | CNY 7.85 | CNY 7.56 | 9.57M |
| 2026-06-01 | CNY 7.65 | +2.27% | CNY 7.50 | CNY 7.67 | CNY 7.48 | 8.00M |
| 2026-05-29 | CNY 7.48 | -0.13% | CNY 7.48 | CNY 7.57 | CNY 7.44 | 6.09M |
| 2026-05-28 | CNY 7.49 | -0.79% | CNY 7.58 | CNY 7.61 | CNY 7.37 | 8.10M |
| 2026-05-27 | CNY 7.55 | -2.96% | CNY 7.75 | CNY 7.82 | CNY 7.50 | 12.50M |
| 2026-05-26 | CNY 7.78 | -0.89% | CNY 7.85 | CNY 7.85 | CNY 7.73 | 6.54M |