Huizhong Instrumentation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.08	12.60	11.92	12.47	12.47	3.23%	3,163,420
Mar 26, 2026	12.58	12.70	12.04	12.08	12.08	-2.97%	3,479,024
Mar 25, 2026	12.42	12.71	12.34	12.45	12.45	0.97%	3,617,628
Mar 24, 2026	11.88	12.37	11.64	12.33	12.33	6.57%	5,508,640
Mar 23, 2026	12.18	12.46	11.40	11.57	11.57	-8.03%	6,314,963
Mar 20, 2026	13.25	13.46	12.50	12.58	12.58	-5.06%	5,333,964
Mar 19, 2026	13.71	13.79	13.14	13.25	13.25	-3.85%	3,084,040
Mar 18, 2026	13.46	13.83	13.34	13.78	13.78	2.84%	3,429,356
Mar 17, 2026	14.03	14.04	13.38	13.40	13.40	-3.94%	2,981,000
Mar 16, 2026	14.06	14.21	13.78	13.95	13.95	-1.55%	4,145,374
Mar 13, 2026	13.95	14.36	13.82	14.17	14.17	2.16%	4,663,700
Mar 12, 2026	14.21	14.26	13.80	13.87	13.87	-2.87%	3,615,800
Mar 11, 2026	14.28	14.37	14.09	14.28	14.28	0.07%	3,096,020
Mar 10, 2026	14.11	14.36	14.06	14.27	14.27	1.71%	4,041,836
Mar 9, 2026	13.85	14.20	13.50	14.03	14.03	0.14%	5,024,869
Mar 6, 2026	13.53	14.15	13.46	14.01	14.01	3.78%	5,030,756
Mar 5, 2026	13.48	13.70	13.32	13.50	13.50	1.35%	4,046,168
Mar 4, 2026	13.32	13.36	12.98	13.32	13.32	0.08%	3,218,668
Mar 3, 2026	13.79	13.85	13.27	13.31	13.31	-2.13%	4,330,780
Mar 2, 2026	14.13	14.20	13.30	13.60	13.60	-5.29%	4,043,688
Feb 27, 2026	14.41	14.56	14.09	14.36	14.36	-0.76%	2,907,953
Feb 26, 2026	14.28	14.48	14.26	14.47	14.47	1.33%	2,640,300
Feb 25, 2026	14.51	14.57	14.20	14.28	14.28	-1.59%	2,557,572
Feb 24, 2026	14.47	14.65	14.38	14.51	14.51	1.11%	3,247,092
Feb 13, 2026	14.09	14.42	14.04	14.35	14.35	1.92%	3,518,015
Feb 12, 2026	14.25	14.35	14.00	14.08	14.08	-0.98%	2,168,232
Feb 11, 2026	14.31	14.35	14.15	14.22	14.22	-0.28%	1,983,440
Feb 10, 2026	14.35	14.35	14.15	14.26	14.26	-0.56%	2,301,059
Feb 9, 2026	14.09	14.34	14.00	14.34	14.34	2.43%	3,289,420
Feb 6, 2026	13.89	14.18	13.80	14.00	14.00	0.43%	2,951,200
Feb 5, 2026	13.91	14.05	13.82	13.94	13.94	-0.07%	2,162,124
Feb 4, 2026	13.90	14.16	13.81	13.95	13.95	0.29%	2,892,820
Feb 3, 2026	13.84	13.97	13.72	13.91	13.91	0.43%	2,497,180
Feb 2, 2026	13.98	14.13	13.72	13.85	13.85	-0.86%	3,396,252
Jan 30, 2026	13.59	14.05	13.41	13.97	13.97	2.49%	3,873,024
Jan 29, 2026	13.71	13.97	13.47	13.63	13.63	-0.80%	3,487,562
Jan 28, 2026	13.94	13.98	13.70	13.74	13.74	-1.15%	2,384,060
Jan 27, 2026	13.88	14.00	13.46	13.90	13.90	-	4,114,740
Jan 26, 2026	13.97	14.10	13.70	13.90	13.90	-0.50%	3,864,884
Jan 23, 2026	13.85	14.02	13.75	13.97	13.97	1.38%	2,858,300
Jan 22, 2026	13.81	13.86	13.66	13.78	13.78	-0.14%	2,659,724
Jan 21, 2026	13.48	13.84	13.41	13.80	13.80	1.77%	3,419,932
Jan 20, 2026	13.72	13.75	13.42	13.56	13.56	-0.44%	3,875,412
Jan 19, 2026	13.34	13.66	13.26	13.62	13.62	2.10%	3,360,021
Jan 16, 2026	13.14	13.39	13.07	13.34	13.34	1.60%	3,499,152
Jan 15, 2026	12.91	13.16	12.90	13.13	13.13	1.00%	2,531,646
Jan 14, 2026	12.97	13.22	12.83	13.00	13.00	0.46%	3,530,256
Jan 13, 2026	13.08	13.28	12.89	12.94	12.94	-1.45%	2,972,900
Jan 12, 2026	12.85	13.14	12.80	13.13	13.13	1.94%	3,186,311
Jan 9, 2026	12.84	12.90	12.71	12.88	12.88	0.23%	2,423,904