Hangzhou EZVIZ Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 19, 2025	33.87	34.00	33.21	33.32	33.32	-1.57%	4,159,556
Sep 18, 2025	33.90	34.80	33.40	33.85	33.85	-0.44%	6,486,940
Sep 17, 2025	33.73	34.25	33.60	34.00	34.00	0.65%	3,963,989
Sep 16, 2025	33.86	34.03	33.41	33.78	33.78	-0.30%	3,820,277
Sep 15, 2025	33.35	34.15	33.06	33.88	33.88	1.89%	7,004,767
Sep 12, 2025	33.49	33.66	33.15	33.25	33.25	-0.36%	6,567,938
Sep 11, 2025	33.03	33.62	32.78	33.37	33.37	0.66%	6,048,086
Sep 10, 2025	33.20	33.51	32.91	33.15	33.15	0.21%	3,613,034
Sep 9, 2025	33.52	33.66	32.81	33.08	33.08	-1.72%	4,038,045
Sep 8, 2025	32.98	33.69	32.73	33.66	33.66	2.00%	5,862,948
Sep 5, 2025	32.75	33.13	32.18	33.00	33.00	1.23%	4,643,501
Sep 4, 2025	33.21	33.48	32.09	32.60	32.60	-1.84%	5,900,865
Sep 3, 2025	34.22	34.48	33.14	33.21	33.21	-2.72%	5,935,080
Sep 2, 2025	35.82	35.93	33.68	34.14	34.14	-4.10%	9,157,268
Sep 1, 2025	36.63	37.07	35.38	35.60	35.60	-2.06%	9,908,983
Aug 29, 2025	37.24	37.35	36.02	36.35	36.35	-1.49%	7,596,539
Aug 28, 2025	36.22	36.97	35.76	36.90	36.90	2.47%	12,663,310
Aug 27, 2025	35.70	37.50	35.65	36.01	36.01	2.86%	15,031,250
Aug 26, 2025	35.50	35.65	34.88	35.01	35.01	-1.46%	7,208,589
Aug 25, 2025	35.92	36.25	34.84	35.53	35.53	-0.11%	9,958,901
Aug 22, 2025	34.73	35.64	34.68	35.57	35.57	2.45%	9,422,798
Aug 21, 2025	35.30	35.46	34.55	34.72	34.72	-1.22%	5,144,415
Aug 20, 2025	34.46	35.15	34.08	35.15	35.15	1.38%	5,162,789
Aug 19, 2025	34.99	34.99	34.37	34.67	34.67	-0.43%	4,552,539
Aug 18, 2025	34.46	35.30	34.19	34.82	34.82	1.90%	7,355,556
Aug 15, 2025	33.69	34.28	33.65	34.17	34.17	1.49%	3,768,827
Aug 14, 2025	34.38	34.59	33.59	33.67	33.67	-1.72%	4,823,885
Aug 13, 2025	34.47	34.54	33.88	34.26	34.26	-0.35%	5,013,544
Aug 12, 2025	34.61	34.77	34.03	34.38	34.38	-0.46%	3,526,298
Aug 11, 2025	33.80	34.98	33.73	34.54	34.54	2.25%	5,302,327
Aug 8, 2025	34.89	34.98	33.76	33.78	33.78	-3.21%	5,564,391
Aug 7, 2025	35.00	35.78	34.88	34.90	34.90	-0.91%	3,651,976
Aug 6, 2025	35.06	35.49	34.78	35.22	35.22	0.46%	3,086,059
Aug 5, 2025	34.77	35.75	34.68	35.06	35.06	0.83%	4,172,102
Aug 4, 2025	34.90	35.35	34.28	34.77	34.77	-1.47%	4,515,561
Aug 1, 2025	35.61	35.87	34.45	35.29	35.29	-0.79%	4,405,499
Jul 31, 2025	35.06	36.50	34.88	35.57	35.57	1.19%	6,544,350
Jul 30, 2025	35.13	36.12	34.89	35.15	35.15	0.17%	4,310,528
Jul 29, 2025	35.25	35.69	34.78	35.09	35.09	-0.88%	3,743,405
Jul 28, 2025	35.15	36.28	34.75	35.40	35.40	1.14%	6,010,500
Jul 25, 2025	34.37	35.08	34.08	35.00	35.00	2.07%	4,327,455
Jul 24, 2025	33.81	34.38	33.81	34.29	34.29	1.12%	3,349,507
Jul 23, 2025	34.27	34.53	33.78	33.91	33.91	-1.34%	3,920,782
Jul 22, 2025	33.47	34.48	33.16	34.37	34.37	2.84%	5,713,253
Jul 21, 2025	33.55	34.10	33.24	33.42	33.42	0.06%	5,277,707