Huizhong Instrumentation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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