Huizhong Instrumentation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	10.11	10.11	9.70	9.91	9.91	-2.46%	3,402,684
Sep 10, 2026	10.30	10.39	10.11	10.16	10.16	-2.31%	3,245,600
Sep 9, 2026	10.51	10.55	10.33	10.40	10.40	-1.05%	1,775,505
Sep 8, 2026	10.44	10.56	10.37	10.51	10.51	0.57%	1,889,300
Sep 7, 2026	10.18	10.50	10.18	10.45	10.45	1.65%	2,861,949
Sep 4, 2026	10.36	10.59	10.21	10.28	10.28	-0.68%	2,774,500
Sep 3, 2026	10.59	10.68	10.30	10.35	10.35	-1.52%	2,592,500
Sep 2, 2026	10.45	10.62	10.41	10.51	10.51	-0.38%	2,679,946
Sep 1, 2026	10.67	10.79	10.47	10.55	10.55	-1.86%	4,248,878
Aug 31, 2026	10.17	10.87	10.17	10.75	10.75	2.87%	4,888,296
Aug 28, 2026	10.30	10.58	10.21	10.45	10.45	-2.25%	4,432,786
Aug 27, 2026	10.71	10.85	10.63	10.69	10.69	-0.47%	1,694,600
Aug 26, 2026	10.65	10.83	10.60	10.74	10.74	0.85%	2,388,200
Aug 25, 2026	10.32	10.70	10.24	10.65	10.65	3.20%	1,881,000
Aug 24, 2026	10.62	10.62	10.17	10.32	10.32	-1.90%	2,649,400
Aug 21, 2026	10.31	10.56	10.21	10.52	10.52	1.06%	2,332,508
Aug 20, 2026	10.24	10.46	10.24	10.41	10.41	1.76%	1,597,170
Aug 19, 2026	10.50	10.51	10.16	10.23	10.23	-2.66%	1,866,140
Aug 18, 2026	10.46	10.80	10.40	10.51	10.51	0.10%	2,186,533
Aug 17, 2026	10.32	10.54	10.23	10.50	10.50	1.94%	1,786,333
Aug 14, 2026	10.28	10.35	10.14	10.30	10.30	0.49%	1,776,033
Aug 13, 2026	10.44	10.46	10.20	10.25	10.25	-1.73%	2,129,900
Aug 12, 2026	10.31	10.49	10.31	10.43	10.43	0.77%	1,575,556
Aug 11, 2026	10.39	10.45	10.25	10.35	10.35	-0.38%	1,692,689
Aug 10, 2026	10.12	10.42	10.01	10.39	10.39	2.57%	2,414,840
Aug 7, 2026	10.09	10.14	9.85	10.13	10.13	0.60%	2,310,600
Aug 6, 2026	9.93	10.08	9.88	10.07	10.07	0.80%	2,353,057
Aug 5, 2026	9.96	10.18	9.85	9.99	9.99	-0.10%	2,755,221
Aug 4, 2026	10.21	10.24	9.94	10.00	10.00	-0.50%	3,568,841
Aug 3, 2026	9.56	10.06	9.46	10.05	10.05	5.13%	3,950,648
Jul 31, 2026	9.40	9.67	9.35	9.56	9.56	1.70%	1,964,816
Jul 30, 2026	9.33	9.54	9.18	9.40	9.40	0.21%	2,376,140
Jul 29, 2026	9.22	9.42	9.15	9.38	9.38	2.51%	2,803,940
Jul 28, 2026	9.16	9.33	9.10	9.15	9.15	-0.22%	2,512,700
Jul 27, 2026	8.99	9.25	8.92	9.17	9.17	2.00%	2,338,480
Jul 24, 2026	9.12	9.16	8.85	8.99	8.99	-2.18%	2,306,000
Jul 23, 2026	8.83	9.20	8.79	9.19	9.19	4.08%	3,062,800
Jul 22, 2026	9.10	9.22	8.75	8.83	8.83	-3.81%	4,103,720
Jul 21, 2026	9.29	9.34	8.71	9.18	9.18	-2.13%	3,982,400
Jul 20, 2026	9.58	9.96	9.09	9.38	9.38	-1.05%	3,847,344
Jul 17, 2026	9.89	10.05	9.40	9.48	9.48	-3.95%	2,853,509
Jul 16, 2026	9.79	10.09	9.67	9.87	9.87	0.10%	1,829,732
Jul 15, 2026	9.79	9.99	9.65	9.86	9.86	0.82%	1,911,120
Jul 14, 2026	9.50	9.80	9.38	9.78	9.78	3.06%	2,090,784
Jul 13, 2026	9.96	9.96	9.48	9.49	9.49	-4.43%	2,118,646
Jul 10, 2026	9.82	10.20	9.66	9.93	9.93	1.12%	2,206,820
Jul 9, 2026	9.75	9.85	9.50	9.82	9.82	0.31%	1,795,346
Jul 8, 2026	9.83	9.88	9.45	9.79	9.79	-0.31%	2,658,140
Jul 7, 2026	10.19	10.25	9.78	9.82	9.82	-3.73%	2,319,344
Jul 6, 2026	10.29	10.62	10.17	10.20	10.20	-1.45%	2,278,940