Skip to main content
logo
Hangzhou EZVIZ Network Co., Ltd. (SHA:688475)
China flag China · Delayed Price · Currency is CNY
31.90
-0.39 (-1.21%)
At close: May 8, 2026

Hangzhou EZVIZ Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202632.0032.1031.6131.9031.90-1.21%5,756,636
May 7, 202631.6932.5031.4032.2932.291.89%7,443,692
May 6, 202631.2631.9430.8031.6931.691.64%7,957,580
Apr 30, 202630.7231.4230.5531.1831.181.07%5,785,642
Apr 29, 202630.3031.0530.1730.8530.851.82%4,841,152
Apr 28, 202630.6130.7330.2030.3030.30-1.46%3,796,129
Apr 27, 202630.1131.0230.1130.7530.752.09%6,561,620
Apr 24, 202630.0230.2729.7430.1230.12-0.20%4,441,193
Apr 23, 202630.2030.5529.9830.1830.18-0.59%6,070,717
Apr 22, 202629.7830.4729.6430.3630.361.44%6,575,430
Apr 21, 202629.9430.0129.4829.9329.930.10%5,126,492
Apr 20, 202629.8430.3329.6829.9029.901.12%6,664,105
Apr 17, 202629.2129.7029.0829.5729.570.72%5,545,396
Apr 16, 202629.3129.8229.2029.3629.360.34%6,508,022
Apr 15, 202629.1330.0729.1029.2629.260.90%7,713,829
Apr 14, 202629.4629.5528.8729.0029.000.17%8,063,224
Apr 13, 202628.6929.7228.5028.9528.956.20%14,484,140
Apr 10, 202627.2327.5827.1227.2627.260.41%3,475,591
Apr 9, 202627.2127.4727.0127.1527.15-1.09%2,776,707
Apr 8, 202626.4827.4926.3927.4527.455.66%4,361,486
Apr 7, 202625.7626.0825.7625.9825.980.46%1,865,048
Apr 3, 202626.4126.4125.8125.8625.86-1.37%2,480,779
Apr 2, 202626.4126.6226.1026.2226.22-1.50%2,580,041
Apr 1, 202626.4726.9026.4126.6226.621.06%3,024,463
Mar 31, 202626.3426.7926.2926.3426.34-0.38%2,548,738
Mar 30, 202626.1126.4825.9226.4426.44-0.30%2,208,186
Mar 27, 202625.6226.5825.5626.5226.522.51%2,887,029
Mar 26, 202626.3426.5225.6825.8725.87-2.34%3,293,247
Mar 25, 202626.3126.8526.3126.4926.491.03%3,191,469
Mar 24, 202626.1126.3025.9026.2226.221.98%2,720,721
Mar 23, 202626.5226.6825.4925.7125.71-4.07%4,985,959
Mar 20, 202627.3427.6926.8026.8026.80-1.90%2,994,428
Mar 19, 202627.5827.7027.2327.3227.32-1.90%2,751,138
Mar 18, 202627.7627.9927.5027.8527.850.04%3,159,770
Mar 17, 202628.4628.5727.7827.8427.84-2.38%3,863,001
Mar 16, 202627.8628.5827.3328.5228.521.49%6,958,426
Mar 13, 202627.9428.5527.5828.1028.100.21%8,311,154
Mar 12, 202627.8028.1627.6828.0428.040.68%5,238,572
Mar 11, 202627.5328.0927.4627.8527.851.79%5,959,456
Mar 10, 202626.9927.4826.9927.3627.362.24%4,505,620
Mar 9, 202626.9926.9926.4026.7626.76-1.83%5,043,971
Mar 6, 202627.0027.2926.8927.2627.260.63%3,114,933
Mar 5, 202627.3627.5027.0027.0927.090.15%3,985,481
Mar 4, 202627.0127.4526.9027.0527.05-1.06%3,958,256
Mar 3, 202628.5628.5627.2827.3427.34-3.90%6,282,765
Mar 2, 202629.0129.1028.2828.4528.45-3.79%6,577,055
Feb 27, 202629.6529.9329.4629.5729.57-0.37%4,119,487
Feb 26, 202630.1030.2929.6329.6829.68-1.40%4,362,993
Feb 25, 202630.2030.3730.0830.1030.100.10%2,763,348
Feb 24, 202630.6130.8530.0230.0730.07-0.73%3,198,229