Hangzhou EZVIZ Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	29.88	29.88	28.12	28.23	28.23	-4.21%	4,351,057
May 28, 2026	29.74	29.77	28.80	29.47	29.47	-0.41%	4,351,314
May 27, 2026	30.02	30.53	29.75	29.99	29.59	-0.53%	4,634,750
May 26, 2026	30.34	30.78	29.75	30.15	29.75	-0.99%	4,140,469
May 25, 2026	29.97	30.72	29.97	30.45	30.04	1.47%	4,283,908
May 22, 2026	29.70	30.29	29.50	30.01	29.61	1.49%	3,985,906
May 21, 2026	30.88	31.18	29.50	29.57	29.18	-3.43%	5,692,014
May 20, 2026	30.65	31.10	30.51	30.62	30.21	-0.65%	3,495,672
May 19, 2026	30.46	31.00	30.36	30.82	30.41	0.88%	3,210,937
May 18, 2026	30.49	30.86	30.01	30.55	30.14	0.20%	4,896,053
May 15, 2026	30.50	31.36	30.17	30.49	30.08	-0.07%	6,286,532
May 14, 2026	31.56	31.56	30.51	30.51	30.10	-2.96%	4,423,165
May 13, 2026	30.50	31.57	30.28	31.44	31.02	2.38%	6,255,122
May 12, 2026	31.33	31.47	30.39	30.71	30.30	-2.23%	7,418,819
May 11, 2026	31.98	32.16	31.38	31.41	30.99	-1.54%	9,139,179
May 8, 2026	32.00	32.10	31.61	31.90	31.47	-1.21%	5,756,636
May 7, 2026	31.69	32.50	31.40	32.29	31.86	1.89%	7,443,692
May 6, 2026	31.26	31.94	30.80	31.69	31.27	1.64%	7,957,580
Apr 30, 2026	30.72	31.42	30.55	31.18	30.76	1.07%	5,785,642
Apr 29, 2026	30.30	31.05	30.17	30.85	30.44	1.82%	4,841,152
Apr 28, 2026	30.61	30.73	30.20	30.30	29.90	-1.46%	3,796,129
Apr 27, 2026	30.11	31.02	30.11	30.75	30.34	2.09%	6,561,620
Apr 24, 2026	30.02	30.27	29.74	30.12	29.72	-0.20%	4,441,193
Apr 23, 2026	30.20	30.55	29.98	30.18	29.78	-0.59%	6,070,717
Apr 22, 2026	29.78	30.47	29.64	30.36	29.96	1.44%	6,575,430
Apr 21, 2026	29.94	30.01	29.48	29.93	29.53	0.10%	5,126,492
Apr 20, 2026	29.84	30.33	29.68	29.90	29.50	1.12%	6,664,105
Apr 17, 2026	29.21	29.70	29.08	29.57	29.18	0.72%	5,545,396
Apr 16, 2026	29.31	29.82	29.20	29.36	28.97	0.34%	6,508,022
Apr 15, 2026	29.13	30.07	29.10	29.26	28.87	0.90%	7,713,829
Apr 14, 2026	29.46	29.55	28.87	29.00	28.61	0.17%	8,063,224
Apr 13, 2026	28.69	29.72	28.50	28.95	28.56	6.20%	14,484,140
Apr 10, 2026	27.23	27.58	27.12	27.26	26.90	0.41%	3,475,591
Apr 9, 2026	27.21	27.47	27.01	27.15	26.79	-1.09%	2,776,707
Apr 8, 2026	26.48	27.49	26.39	27.45	27.08	5.66%	4,361,486
Apr 7, 2026	25.76	26.08	25.76	25.98	25.63	0.46%	1,865,048
Apr 3, 2026	26.41	26.41	25.81	25.86	25.52	-1.37%	2,480,779
Apr 2, 2026	26.41	26.62	26.10	26.22	25.87	-1.50%	2,580,041
Apr 1, 2026	26.47	26.90	26.41	26.62	26.26	1.06%	3,024,463
Mar 31, 2026	26.34	26.79	26.29	26.34	25.99	-0.38%	2,548,738
Mar 30, 2026	26.11	26.48	25.92	26.44	26.09	-0.30%	2,208,186
Mar 27, 2026	25.62	26.58	25.56	26.52	26.17	2.51%	2,887,029
Mar 26, 2026	26.34	26.52	25.68	25.87	25.52	-2.34%	3,293,247
Mar 25, 2026	26.31	26.85	26.31	26.49	26.14	1.03%	3,191,469
Mar 24, 2026	26.11	26.30	25.90	26.22	25.87	1.98%	2,720,721
Mar 23, 2026	26.52	26.68	25.49	25.71	25.37	-4.07%	4,985,959
Mar 20, 2026	27.34	27.69	26.80	26.80	26.44	-1.90%	2,994,428
Mar 19, 2026	27.58	27.70	27.23	27.32	26.96	-1.90%	2,751,138
Mar 18, 2026	27.76	27.99	27.50	27.85	27.48	0.04%	3,159,770
Mar 17, 2026	28.46	28.57	27.78	27.84	27.47	-2.38%	3,863,001