Huizhong Instrumentation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.82	11.99	11.35	11.80	11.80	-0.59%	3,648,082
May 27, 2026	12.24	12.32	11.71	11.87	11.87	-3.65%	3,372,600
May 26, 2026	12.53	12.59	12.21	12.32	12.32	-2.38%	3,768,447
May 25, 2026	12.96	13.10	12.48	12.62	12.62	-1.94%	4,141,576
May 22, 2026	12.58	13.04	12.30	12.87	12.87	2.88%	3,626,428
May 21, 2026	13.07	13.37	12.48	12.51	12.51	-5.16%	4,567,660
May 20, 2026	13.69	13.77	13.02	13.19	13.19	-0.75%	4,996,112
May 19, 2026	13.40	13.55	13.08	13.29	13.29	-0.82%	2,268,600
May 18, 2026	13.28	13.47	13.10	13.40	13.40	1.28%	2,848,942
May 15, 2026	13.32	13.42	13.06	13.23	13.23	-0.68%	2,809,228
May 14, 2026	13.43	13.53	13.26	13.32	13.32	-0.67%	2,438,095
May 13, 2026	13.49	13.64	13.32	13.41	13.41	-0.67%	2,560,100
May 12, 2026	13.79	13.83	13.43	13.50	13.50	-2.24%	2,270,673
May 11, 2026	13.88	13.88	13.63	13.81	13.81	0.80%	2,496,047
May 8, 2026	13.49	13.78	13.45	13.70	13.70	1.33%	2,657,440
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