Huizhong Instrumentation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	13.58	13.85	13.48	13.52	13.52	-0.44%	3,371,260
May 6, 2026	13.49	13.87	13.41	13.58	13.58	1.04%	4,022,916
Apr 30, 2026	13.29	13.68	13.13	13.44	13.44	2.21%	3,095,800
Apr 29, 2026	13.08	13.27	12.95	13.15	13.15	0.54%	2,872,340
Apr 28, 2026	13.13	13.27	12.93	13.08	13.08	-0.38%	2,930,900
Apr 27, 2026	12.79	13.22	12.62	13.13	13.13	3.55%	4,643,828
Apr 24, 2026	12.41	12.83	12.31	12.68	12.68	1.85%	2,781,188
Apr 23, 2026	12.72	12.77	12.42	12.45	12.45	-2.58%	2,271,452
Apr 22, 2026	12.74	12.88	12.57	12.78	12.78	0.31%	2,293,900
Apr 21, 2026	12.69	12.87	12.63	12.74	12.74	0.16%	1,692,406
Apr 20, 2026	12.66	12.80	12.54	12.72	12.72	0.87%	1,887,500
Apr 17, 2026	12.68	12.79	12.50	12.61	12.61	-0.55%	1,718,400
Apr 16, 2026	12.45	12.74	12.25	12.68	12.68	2.26%	2,207,600
Apr 15, 2026	12.50	12.57	12.32	12.40	12.40	-0.40%	2,366,416
Apr 14, 2026	12.62	12.65	12.26	12.45	12.45	-0.16%	2,136,900
Apr 13, 2026	12.51	12.59	12.35	12.47	12.47	-0.24%	2,083,148
Apr 10, 2026	12.45	12.71	12.45	12.50	12.50	0.73%	2,265,120
Apr 9, 2026	12.80	12.80	12.31	12.41	12.41	-3.20%	2,962,060
Apr 8, 2026	12.48	12.85	12.38	12.82	12.82	5.00%	3,332,832
Apr 7, 2026	11.79	12.36	11.76	12.21	12.21	3.21%	3,823,300
Apr 3, 2026	12.26	12.26	11.65	11.83	11.83	-3.51%	3,075,907
Apr 2, 2026	12.49	12.57	12.06	12.26	12.26	-2.08%	3,103,469
Apr 1, 2026	12.47	12.68	12.29	12.52	12.52	2.20%	2,973,288
Mar 31, 2026	12.57	12.73	12.22	12.25	12.25	-2.62%	2,634,100
Mar 30, 2026	12.30	12.66	12.21	12.58	12.58	0.88%	3,516,008
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