Hangzhou EZVIZ Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	25.62	26.58	25.56	26.52	26.52	2.51%	2,887,029
Mar 26, 2026	26.34	26.52	25.68	25.87	25.87	-2.34%	3,293,247
Mar 25, 2026	26.31	26.85	26.31	26.49	26.49	1.03%	3,191,469
Mar 24, 2026	26.11	26.30	25.90	26.22	26.22	1.98%	2,720,721
Mar 23, 2026	26.52	26.68	25.49	25.71	25.71	-4.07%	4,985,959
Mar 20, 2026	27.34	27.69	26.80	26.80	26.80	-1.90%	2,994,428
Mar 19, 2026	27.58	27.70	27.23	27.32	27.32	-1.90%	2,751,138
Mar 18, 2026	27.76	27.99	27.50	27.85	27.85	0.04%	3,159,770
Mar 17, 2026	28.46	28.57	27.78	27.84	27.84	-2.38%	3,863,001
Mar 16, 2026	27.86	28.58	27.33	28.52	28.52	1.49%	6,958,426
Mar 13, 2026	27.94	28.55	27.58	28.10	28.10	0.21%	8,311,154
Mar 12, 2026	27.80	28.16	27.68	28.04	28.04	0.68%	5,238,572
Mar 11, 2026	27.53	28.09	27.46	27.85	27.85	1.79%	5,959,456
Mar 10, 2026	26.99	27.48	26.99	27.36	27.36	2.24%	4,505,620
Mar 9, 2026	26.99	26.99	26.40	26.76	26.76	-1.83%	5,043,971
Mar 6, 2026	27.00	27.29	26.89	27.26	27.26	0.63%	3,114,933
Mar 5, 2026	27.36	27.50	27.00	27.09	27.09	0.15%	3,985,481
Mar 4, 2026	27.01	27.45	26.90	27.05	27.05	-1.06%	3,958,256
Mar 3, 2026	28.56	28.56	27.28	27.34	27.34	-3.90%	6,282,765
Mar 2, 2026	29.01	29.10	28.28	28.45	28.45	-3.79%	6,577,055
Feb 27, 2026	29.65	29.93	29.46	29.57	29.57	-0.37%	4,119,487
Feb 26, 2026	30.10	30.29	29.63	29.68	29.68	-1.40%	4,362,993
Feb 25, 2026	30.20	30.37	30.08	30.10	30.10	0.10%	2,763,348
Feb 24, 2026	30.61	30.85	30.02	30.07	30.07	-0.73%	3,198,229
Feb 13, 2026	30.43	30.72	30.23	30.29	30.29	-0.95%	2,834,573
Feb 12, 2026	30.38	30.68	30.36	30.58	30.58	0.26%	2,551,283
Feb 11, 2026	30.60	30.84	30.48	30.50	30.50	-0.59%	2,413,757
Feb 10, 2026	30.52	30.90	30.45	30.68	30.68	0.56%	2,658,390
Feb 9, 2026	30.49	30.61	30.35	30.51	30.51	1.06%	2,759,943
Feb 6, 2026	30.35	30.46	29.96	30.19	30.19	-1.08%	2,862,824
Feb 5, 2026	30.29	30.63	30.20	30.52	30.52	0.23%	3,065,669
Feb 4, 2026	30.42	30.60	29.94	30.45	30.45	-0.75%	4,466,896
Feb 3, 2026	30.00	30.70	29.85	30.68	30.68	2.64%	4,236,835
Feb 2, 2026	30.53	30.76	29.88	29.89	29.89	-2.29%	4,772,499
Jan 30, 2026	31.28	31.28	30.14	30.59	30.59	-2.24%	4,944,007
Jan 29, 2026	31.14	31.97	30.80	31.29	31.29	0.10%	4,814,012
Jan 28, 2026	31.42	31.84	31.18	31.26	31.26	-0.76%	3,951,804
Jan 27, 2026	31.60	31.73	30.97	31.50	31.50	-0.32%	3,790,051
Jan 26, 2026	32.18	32.45	31.53	31.60	31.60	-2.11%	5,291,214
Jan 23, 2026	31.80	32.34	31.80	32.28	32.28	1.48%	5,317,245
Jan 22, 2026	32.08	32.27	31.69	31.81	31.81	-0.84%	4,391,480
Jan 21, 2026	32.00	32.27	31.72	32.08	32.08	1.68%	5,617,303
Jan 20, 2026	31.90	32.15	31.31	31.55	31.55	-1.19%	5,969,852
Jan 19, 2026	31.84	32.35	31.66	31.93	31.93	0.28%	5,204,152
Jan 16, 2026	32.52	32.60	31.80	31.84	31.84	-2.03%	5,831,725
Jan 15, 2026	32.60	32.98	31.90	32.50	32.50	-0.88%	8,059,444
Jan 14, 2026	31.78	33.22	31.76	32.79	32.79	3.18%	13,798,231
Jan 13, 2026	32.90	33.13	31.50	31.78	31.78	-3.32%	9,853,462
Jan 12, 2026	31.37	32.98	31.36	32.87	32.87	5.52%	11,669,520
Jan 9, 2026	30.90	31.19	30.71	31.15	31.15	0.81%	5,551,875