Hangzhou EZVIZ Network Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	27.97	28.57	27.65	27.75	27.75	-0.79%	7,062,259
Jul 9, 2026	27.17	28.00	26.98	27.97	27.97	2.30%	5,297,937
Jul 8, 2026	26.69	27.76	26.62	27.34	27.34	2.59%	5,651,427
Jul 7, 2026	27.10	27.78	26.61	26.65	26.65	-2.02%	4,721,366
Jul 6, 2026	27.50	27.68	27.02	27.20	27.20	-1.45%	4,590,140
Jul 3, 2026	27.18	27.93	27.13	27.60	27.60	1.55%	4,125,204
Jul 2, 2026	27.59	27.90	27.09	27.18	27.18	-1.59%	4,446,146
Jul 1, 2026	27.43	28.10	27.34	27.62	27.62	0.99%	6,131,341
Jun 30, 2026	26.20	27.75	26.03	27.35	27.35	4.35%	6,769,989
Jun 29, 2026	25.80	26.50	25.45	26.21	26.21	1.20%	4,540,326
Jun 26, 2026	27.04	27.04	25.90	25.90	25.90	-4.22%	5,267,471
Jun 25, 2026	26.72	27.66	26.60	27.04	27.04	0.71%	5,749,949
Jun 24, 2026	26.70	27.09	26.05	26.85	26.85	0.49%	4,750,615
Jun 23, 2026	26.67	27.30	26.50	26.72	26.72	-1.04%	3,958,806
Jun 22, 2026	27.30	27.30	25.88	27.00	27.00	-1.10%	5,774,482
Jun 18, 2026	27.26	27.60	27.08	27.30	27.30	0.11%	3,788,161
Jun 17, 2026	26.80	27.58	26.65	27.27	27.27	1.11%	4,132,636
Jun 16, 2026	26.78	27.06	26.36	26.97	26.97	0.78%	4,991,094
Jun 15, 2026	26.33	26.83	26.32	26.76	26.76	0.64%	4,094,979
Jun 12, 2026	26.09	26.69	25.76	26.59	26.59	2.98%	6,789,003
Jun 11, 2026	26.38	26.70	25.51	25.82	25.82	-3.15%	5,746,705
Jun 10, 2026	26.85	27.05	26.33	26.66	26.66	-1.59%	3,714,367
Jun 9, 2026	27.86	27.98	26.53	27.09	27.09	-1.24%	5,609,398
Jun 8, 2026	27.26	28.29	27.03	27.43	27.43	-1.37%	5,966,155
Jun 5, 2026	27.36	28.53	26.96	27.81	27.81	1.94%	4,113,591
Jun 4, 2026	27.50	27.71	27.16	27.28	27.28	-1.05%	2,491,995
Jun 3, 2026	27.67	28.05	27.31	27.57	27.57	-0.11%	3,153,723
Jun 2, 2026	28.02	28.18	27.38	27.60	27.60	-1.32%	3,274,428
Jun 1, 2026	28.10	28.62	27.52	27.97	27.97	-0.92%	4,905,655
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