Hangzhou EZVIZ Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.93	29.35	28.82	29.05	29.05	0.80%	2,955,108
Nov 12, 2026	29.50	29.50	28.80	28.82	28.82	-2.24%	2,948,458
Nov 11, 2026	29.77	30.06	29.37	29.48	29.48	-0.97%	2,781,897
Nov 10, 2026	29.90	30.04	29.40	29.77	29.77	0.47%	3,394,868
Nov 9, 2026	29.89	30.21	29.50	29.63	29.63	-0.97%	3,523,727
Nov 6, 2026	29.70	30.49	29.51	29.92	29.92	-2.06%	4,134,536
Nov 5, 2026	30.17	30.80	30.00	30.55	30.55	0.79%	6,129,214
Nov 4, 2026	29.80	30.43	29.65	30.31	30.31	1.71%	5,668,088
Nov 3, 2026	29.36	30.08	29.36	29.80	29.80	0.64%	4,757,297
Nov 2, 2026	28.91	29.94	28.46	29.61	29.61	4.04%	6,106,286
Oct 30, 2026	28.41	29.17	28.29	28.46	28.46	-0.87%	5,060,324
Oct 29, 2026	29.23	29.23	28.66	28.71	28.71	-1.81%	3,859,174
Oct 28, 2026	29.40	29.87	29.00	29.24	29.24	-0.27%	4,603,303
Oct 27, 2026	30.17	30.39	29.20	29.32	29.32	-2.82%	5,658,089
Oct 26, 2026	29.71	30.58	29.36	30.17	30.17	1.51%	7,490,729
Oct 23, 2026	27.74	29.92	27.38	29.72	29.72	6.49%	7,973,912
Oct 22, 2026	27.86	28.29	27.72	27.91	27.91	0.18%	4,226,385
Oct 21, 2026	28.30	28.55	27.78	27.86	27.86	-1.90%	4,373,593
Oct 20, 2026	28.38	28.56	27.66	28.40	28.40	-0.18%	5,553,451
Oct 19, 2026	27.70	28.50	27.50	28.45	28.45	3.76%	6,412,890
Oct 16, 2026	27.31	27.64	27.12	27.42	27.42	1.56%	4,128,345
Oct 15, 2026	27.45	27.45	26.81	27.00	27.00	-3.02%	5,344,097
Oct 14, 2026	27.33	28.06	27.10	27.84	27.84	2.39%	4,130,301
Oct 13, 2026	27.10	27.58	26.51	27.19	27.19	-0.22%	4,244,514
Oct 12, 2026	27.45	27.60	27.13	27.25	27.25	-1.38%	3,617,331
Oct 9, 2026	26.57	27.84	26.41	27.63	27.63	3.56%	4,158,789
Oct 8, 2026	27.25	27.25	26.52	26.68	26.68	-1.55%	3,590,254
Sep 30, 2026	27.00	27.25	26.96	27.10	27.10	0.41%	2,383,833
Sep 29, 2026	27.06	27.45	26.78	26.99	26.99	-0.81%	3,803,402
Sep 28, 2026	28.29	28.33	27.15	27.21	27.21	-2.79%	4,488,571
Sep 24, 2026	28.09	28.34	27.95	27.99	27.99	-0.67%	2,628,727
Sep 23, 2026	27.82	28.28	27.66	28.18	28.18	1.26%	3,172,057
Sep 22, 2026	28.21	28.43	27.74	27.83	27.83	-0.68%	4,005,335
Sep 21, 2026	28.07	28.36	27.93	28.02	28.02	0.04%	3,189,465
Sep 18, 2026	27.99	28.16	27.88	28.01	28.01	0.83%	2,173,059
Sep 17, 2026	27.92	28.18	27.69	27.78	27.78	-0.54%	2,476,121
Sep 16, 2026	27.74	28.08	27.45	27.93	27.93	0.58%	2,298,557
Sep 15, 2026	27.71	28.21	27.52	27.77	27.77	-0.18%	2,124,915
Sep 14, 2026	27.62	28.03	27.54	27.82	27.82	0.14%	2,547,013
Sep 11, 2026	27.70	27.90	27.31	27.78	27.78	-0.22%	3,090,804
Sep 10, 2026	28.02	28.35	27.84	27.84	27.84	-1.31%	2,990,471
Sep 9, 2026	28.26	28.46	28.08	28.21	28.21	-0.39%	2,266,910
Sep 8, 2026	28.61	28.96	28.17	28.32	28.32	-1.32%	3,879,843
Sep 7, 2026	29.23	29.48	28.40	28.70	28.70	-2.05%	5,270,481
Sep 4, 2026	29.02	30.20	28.97	29.30	29.30	1.67%	5,226,012
Sep 3, 2026	29.07	29.28	28.54	28.82	28.82	-0.76%	3,254,100
Sep 2, 2026	29.88	30.39	28.98	29.04	29.04	-3.71%	4,260,481
Sep 1, 2026	29.44	30.68	29.05	30.16	30.16	2.97%	6,680,258
Aug 31, 2026	28.56	29.33	28.40	29.29	29.29	1.88%	3,315,704
Aug 28, 2026	28.80	29.42	28.70	28.75	28.75	-0.31%	3,191,154