Huizhong Instrumentation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	12.55	12.88	12.50	12.85	12.85	2.47%	2,437,891
Jan 7, 2026	12.69	12.72	12.51	12.54	12.54	-1.10%	1,967,479
Jan 6, 2026	12.76	12.82	12.60	12.68	12.68	-0.16%	1,958,270
Jan 5, 2026	12.57	12.82	12.51	12.70	12.70	1.03%	2,177,760
Dec 31, 2025	12.43	12.62	12.30	12.57	12.57	1.05%	1,661,123
Dec 30, 2025	12.41	12.62	12.40	12.44	12.44	-0.48%	1,680,421
Dec 29, 2025	12.47	12.58	12.35	12.50	12.50	0.64%	1,638,100
Dec 26, 2025	12.65	12.73	12.41	12.42	12.42	-1.51%	2,171,788
Dec 25, 2025	12.52	12.68	12.48	12.61	12.61	0.40%	1,274,700
Dec 24, 2025	12.33	12.59	12.25	12.56	12.56	1.87%	1,444,624
Dec 23, 2025	12.37	12.49	12.24	12.33	12.33	-0.80%	2,050,854
Dec 22, 2025	12.45	12.56	12.35	12.43	12.43	0.57%	1,637,000
Dec 19, 2025	12.22	12.46	12.22	12.36	12.36	0.98%	1,975,068
Dec 18, 2025	11.88	12.30	11.84	12.24	12.24	3.03%	2,100,844
Dec 17, 2025	11.93	12.06	11.63	11.88	11.88	-0.42%	2,558,880
Dec 16, 2025	12.00	12.23	11.84	11.93	11.93	-1.57%	1,531,744
Dec 15, 2025	12.07	12.28	11.88	12.12	12.12	0.08%	2,412,200
Dec 12, 2025	12.15	12.40	12.07	12.11	12.11	-0.16%	2,570,358
Dec 11, 2025	12.59	12.65	12.12	12.13	12.13	-3.50%	2,483,732
Dec 10, 2025	12.71	12.76	12.53	12.57	12.57	-1.10%	1,532,944
Dec 9, 2025	12.78	12.96	12.71	12.71	12.71	-0.70%	1,967,748
Dec 8, 2025	12.68	12.88	12.64	12.80	12.80	1.19%	2,365,024
Dec 5, 2025	12.34	12.73	12.27	12.65	12.65	2.26%	2,310,600
Dec 4, 2025	12.64	12.68	12.29	12.37	12.37	-1.83%	2,515,604
Dec 3, 2025	12.71	12.82	12.56	12.60	12.60	-1.02%	1,979,572
Dec 2, 2025	12.81	12.85	12.63	12.73	12.73	-0.93%	2,056,736
Dec 1, 2025	12.88	13.00	12.79	12.85	12.85	-0.16%	2,278,400
Nov 28, 2025	12.69	12.87	12.53	12.87	12.87	1.42%	1,973,400
Nov 27, 2025	12.49	12.72	12.45	12.69	12.69	1.60%	2,269,800
Nov 26, 2025	12.77	12.93	12.40	12.49	12.49	-2.12%	2,820,324
Nov 25, 2025	12.80	12.94	12.71	12.76	12.76	0.63%	1,996,692
Nov 24, 2025	12.42	12.78	12.37	12.68	12.68	2.67%	3,169,840
Nov 21, 2025	12.95	13.17	12.35	12.35	12.35	-5.07%	4,397,560
Nov 20, 2025	13.48	13.57	12.92	13.01	13.01	-3.41%	5,521,580
Nov 19, 2025	13.54	13.78	13.38	13.47	13.47	0.37%	6,635,076
Nov 18, 2025	13.36	13.78	13.22	13.42	13.42	0.30%	5,218,700
Nov 17, 2025	13.31	13.41	13.18	13.38	13.38	0.45%	2,426,632
Nov 14, 2025	13.12	13.48	13.11	13.32	13.32	0.60%	3,959,384
Nov 13, 2025	13.17	13.26	13.13	13.24	13.24	0.61%	2,552,812