Hangzhou EZVIZ Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	29.63	30.37	29.63	30.05	30.05	1.42%	3,699,805
Dec 5, 2025	29.65	29.69	29.28	29.63	29.63	0.44%	2,783,424
Dec 4, 2025	30.03	30.03	29.28	29.50	29.50	-1.07%	2,222,118
Dec 3, 2025	29.92	30.05	29.44	29.82	29.82	-	2,707,380
Dec 2, 2025	29.80	30.16	29.50	29.82	29.82	0.03%	3,548,067
Dec 1, 2025	29.37	29.90	29.05	29.81	29.81	1.74%	4,551,763
Nov 28, 2025	29.20	29.36	28.75	29.30	29.30	0.27%	3,087,745
Nov 27, 2025	29.60	29.79	29.22	29.22	29.22	-1.18%	3,811,799
Nov 26, 2025	29.86	30.09	29.52	29.57	29.57	-1.30%	2,797,226
Nov 25, 2025	29.89	30.25	29.77	29.96	29.96	0.64%	2,538,894
Nov 24, 2025	29.78	29.95	29.29	29.77	29.77	0.40%	2,786,888
Nov 21, 2025	29.60	29.97	29.28	29.65	29.65	-0.40%	3,261,440
Nov 20, 2025	30.41	30.42	29.68	29.77	29.77	-1.39%	2,664,324
Nov 19, 2025	30.55	30.59	30.15	30.19	30.19	-1.47%	2,226,953
Nov 18, 2025	30.41	30.65	30.18	30.64	30.64	0.69%	2,656,239
Nov 17, 2025	30.51	30.55	30.13	30.43	30.43	-0.23%	2,758,627
Nov 14, 2025	30.75	30.96	30.50	30.50	30.50	-1.58%	3,662,850
Nov 13, 2025	30.88	31.00	30.78	30.99	30.99	0.42%	2,892,128
Nov 12, 2025	31.06	31.26	30.70	30.86	30.86	-0.90%	2,734,334
Nov 11, 2025	31.32	31.44	31.06	31.14	31.14	-0.38%	2,278,976
Nov 10, 2025	31.13	31.39	31.00	31.26	31.26	0.42%	2,616,901
Nov 7, 2025	31.14	31.31	30.97	31.13	31.13	-0.45%	1,846,606
Nov 6, 2025	31.12	31.44	31.03	31.27	31.27	0.39%	2,478,600
Nov 5, 2025	30.92	31.31	30.81	31.15	31.15	-0.22%	2,548,131
Nov 4, 2025	31.80	31.80	31.03	31.22	31.22	-2.19%	4,590,639
Nov 3, 2025	32.36	32.40	31.50	31.92	31.92	-1.12%	5,491,457
Oct 31, 2025	32.29	32.67	32.20	32.28	32.28	-0.12%	3,520,668
Oct 30, 2025	32.75	32.80	32.22	32.32	32.32	-1.28%	3,949,747
Oct 29, 2025	32.04	32.92	31.97	32.74	32.74	1.93%	5,589,260
Oct 28, 2025	32.30	32.41	31.93	32.12	32.12	-0.83%	4,075,259
Oct 27, 2025	31.85	32.58	31.78	32.39	32.39	2.60%	7,883,432
Oct 24, 2025	30.83	31.66	30.80	31.57	31.57	2.83%	7,090,930
Oct 23, 2025	30.58	30.75	30.22	30.70	30.70	-	3,842,707
Oct 22, 2025	30.61	30.90	30.38	30.70	30.70	-0.16%	3,773,389
Oct 21, 2025	30.70	30.89	30.48	30.75	30.75	0.07%	6,139,287
Oct 20, 2025	32.02	32.10	30.27	30.73	30.73	-2.29%	10,359,310
Oct 17, 2025	32.45	32.58	31.28	31.45	31.45	-3.32%	5,452,907
Oct 16, 2025	32.51	32.91	32.40	32.53	32.53	-0.94%	4,029,086
Oct 15, 2025	33.15	33.38	32.18	32.84	32.84	-0.97%	6,657,782
Oct 14, 2025	34.55	35.07	33.03	33.16	33.16	-3.88%	8,614,434
Oct 13, 2025	33.96	35.05	33.75	34.50	34.50	-2.07%	8,925,861
Oct 10, 2025	35.67	35.78	34.91	35.23	35.23	-2.08%	8,051,526
Oct 9, 2025	34.09	37.01	33.81	35.98	35.98	6.23%	14,012,380
Sep 30, 2025	33.31	33.97	33.31	33.87	33.87	1.86%	4,047,180
Sep 29, 2025	33.42	33.60	32.82	33.25	33.25	-0.57%	4,859,083
Sep 26, 2025	34.25	34.25	33.41	33.44	33.44	-2.51%	4,357,639
Sep 25, 2025	33.70	34.60	33.67	34.30	34.30	2.08%	6,366,525
Sep 24, 2025	32.38	33.68	32.38	33.60	33.60	2.82%	6,755,190
Sep 23, 2025	33.10	33.33	31.78	32.68	32.68	-1.30%	5,534,436
Sep 22, 2025	33.35	33.61	32.87	33.11	33.11	-0.63%	4,590,045