Stock listing

Shenzhen:300527 China Harzone Industry Corp., Ltd. (中船应急) 股价

Follow China Harzone Industry Corp., Ltd. into a list and get an email when it puts out news.

Share price · SZSE:300527

¥6.68 CNY +0.11 (+1.7%)

Close on Nov 3, 2026

Past year -20.6% · daily closes, Nov 3, 2025 – Nov 3, 2026, adjusted for splits
Day range
¥6.55 – ¥6.79 CNYNov 3, 2026
Volume
10.71M sharesNov 3, 2026
Market cap
¥6.79B CNYAt the close on Nov 3, 2026 · price × 1.02B shares outstanding
52-week range
¥6.28 – ¥9.26 CNYLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
Traded on an average day
¥72.46M CNYMedian day 7.63M shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
China Harzone Industry Corp., Ltd. logo

Daily closes

Last 3 months, Aug 3, 2026 – Nov 3, 2026 · SZSE:300527 · CNY, adjusted for splits

DayCloseChange%OpenHighLowVolume
¥6.68+0.11+1.7%¥6.60¥6.79¥6.5510,714,900
¥6.57+0.06+0.9%¥6.50¥6.59¥6.429,747,283
¥6.51-0.62-8.7%¥6.77¥6.77¥6.5021,177,347
¥7.13-0.08-1.1%¥7.18¥7.26¥7.097,265,938
¥7.21+0.06+0.8%¥7.15¥7.26¥7.116,214,733
¥7.15-0.24-3.2%¥7.37¥7.47¥7.148,600,800
¥7.39-0.12-1.6%¥7.45¥7.54¥7.367,626,952
¥7.51+0.07+0.9%¥7.32¥7.54¥7.1614,234,521
¥7.44-0.06-0.8%¥7.45¥7.68¥7.3813,644,499
¥7.50+0.03+0.4%¥7.43¥7.58¥7.429,199,684
¥7.47-0.20-2.6%¥7.51¥7.59¥7.4215,082,752
¥7.67+0.25+3.4%¥7.42¥7.83¥7.3722,573,490
¥7.42+0.21+2.9%¥7.29¥7.58¥7.2716,580,859
¥7.21-0.20-2.7%¥7.29¥7.43¥7.1712,094,859
¥7.41+0.01+0.1%¥7.39¥7.64¥7.2814,316,476
¥7.40+0.13+1.8%¥7.21¥7.44¥7.1513,166,625
¥7.27-0.16-2.2%¥7.40¥7.56¥7.2410,751,586
¥7.43+0.01+0.1%¥7.40¥7.43¥7.2213,089,895
¥7.42-0.47-6.0%¥7.75¥7.84¥7.4018,988,996
¥7.89-0.10-1.3%¥8.18¥8.32¥7.8824,714,600
¥7.990.000.0%¥7.99¥7.99¥7.990
¥7.99-0.19-2.3%¥8.17¥8.18¥7.965,678,405
¥8.18-0.08-1.0%¥8.20¥8.27¥8.154,910,900
¥8.26+0.09+1.1%¥8.18¥8.30¥8.125,439,195
¥8.170.000.0%¥8.13¥8.21¥8.124,435,400
¥8.17+0.09+1.1%¥8.06¥8.23¥8.066,169,328
¥8.08+0.17+2.1%¥7.88¥8.11¥7.869,032,455
¥7.91-0.56-6.6%¥8.41¥8.42¥7.9121,411,500
¥8.47+0.07+0.8%¥8.35¥8.48¥8.336,785,246
¥8.400.000.0%¥8.42¥8.44¥8.345,573,164
¥8.400.000.0%¥8.38¥8.48¥8.377,930,200
¥8.40+0.06+0.7%¥8.29¥8.45¥8.229,028,309
¥8.34-0.01-0.1%¥8.32¥8.42¥8.216,675,473
¥8.35-0.03-0.4%¥8.40¥8.41¥8.346,279,400
¥8.38-0.02-0.2%¥8.38¥8.41¥8.366,161,909
¥8.40-0.07-0.8%¥8.50¥8.52¥8.397,461,640
¥8.47+0.16+1.9%¥8.33¥8.52¥8.3212,398,649
¥8.31-0.09-1.1%¥8.38¥8.44¥8.2511,350,319
¥8.40-0.08-0.9%¥8.47¥8.54¥8.4011,272,831
¥8.48+0.02+0.2%¥8.43¥8.51¥8.389,871,505
¥8.46+0.17+2.1%¥8.27¥8.48¥8.2414,116,060
¥8.29+0.10+1.2%¥8.20¥8.30¥8.157,615,333
¥8.19+0.07+0.9%¥8.09¥8.33¥8.0911,539,591
¥8.12+0.09+1.1%¥8.00¥8.14¥7.976,244,994
¥8.03+0.04+0.5%¥8.00¥8.06¥7.975,156,251
¥7.99+0.10+1.3%¥7.92¥8.04¥7.876,652,231
¥7.89+0.06+0.8%¥7.81¥7.90¥7.804,349,834
¥7.83+0.09+1.2%¥7.74¥7.85¥7.744,360,683
¥7.74-0.07-0.9%¥7.78¥7.92¥7.746,055,809
¥7.81-0.03-0.4%¥7.80¥7.84¥7.763,746,465
¥7.84+0.05+0.6%¥7.80¥7.84¥7.763,990,986
¥7.79+0.06+0.8%¥7.79¥7.84¥7.733,519,682
¥7.73-0.14-1.8%¥7.83¥7.87¥7.736,098,402
¥7.87-0.02-0.3%¥7.88¥7.89¥7.824,949,516
¥7.89-0.07-0.9%¥7.92¥8.06¥7.886,814,800
¥7.96+0.17+2.2%¥7.84¥7.99¥7.757,647,634
¥7.79-0.09-1.1%¥7.85¥7.88¥7.738,326,095
¥7.88+0.19+2.5%¥7.70¥7.97¥7.6912,523,407
¥7.69+0.14+1.9%¥7.51¥7.71¥7.516,727,288
¥7.55-0.01-0.1%¥7.57¥7.60¥7.475,105,592
¥7.56+0.03+0.4%¥7.51¥7.71¥7.507,562,693
Ticker
Shenzhen:300527
Asset type
Stock
Exchange
Shenzhen
Currency
CNY

What changed lately

Latest news

China Harzone Industry's Trading To Halt To Remove Risk Warning

Sep 28, 2026

Closed ¥7.99 (0.0%) on Sep 29, 2026

All China Harzone Industry Corp., Ltd. news

China Harzone Industry Corp., Ltd. on 6ix

News releases
1 in the last 12 months · 1 in all · newest Sep 28, 2026 · oldest 2026

Log in to ask 6ix AI your own questions about China Harzone Industry Corp., Ltd.