Huizhong Instrumentation Co., Ltd. (SHE:300371)
China · Delayed Price · Currency is CNY 10.12
-0.12 (-1.17%)
Sep 30, 2026, 3:04 PM CST
Huizhong Instrumentation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.26 | 10.35 | 10.07 | 10.12 | 10.12 | -1.17% | 1,965,000 |
| Sep 29, 2026 | 10.01 | 10.35 | 9.96 | 10.24 | 10.24 | 1.29% | 1,940,628 |
| Sep 28, 2026 | 10.15 | 10.29 | 9.98 | 10.11 | 10.11 | -0.88% | 2,119,770 |
| Sep 24, 2026 | 10.21 | 10.30 | 10.07 | 10.20 | 10.20 | -0.10% | 1,829,400 |
| Sep 23, 2026 | 10.12 | 10.35 | 10.02 | 10.21 | 10.21 | 0.79% | 2,339,900 |
| Sep 22, 2026 | 10.04 | 10.23 | 9.96 | 10.13 | 10.13 | 1.40% | 2,670,260 |
| Sep 21, 2026 | 9.87 | 10.06 | 9.80 | 9.99 | 9.99 | 1.52% | 3,218,600 |
| Sep 18, 2026 | 9.94 | 10.05 | 9.71 | 9.84 | 9.84 | -0.10% | 2,777,820 |
| Sep 17, 2026 | 9.76 | 9.93 | 9.61 | 9.85 | 9.85 | 0.92% | 2,387,420 |
| Sep 16, 2026 | 9.65 | 9.88 | 9.53 | 9.76 | 9.76 | 1.14% | 2,361,000 |
| Sep 15, 2026 | 10.12 | 10.12 | 9.62 | 9.65 | 9.65 | -4.83% | 3,560,400 |
| Sep 14, 2026 | 9.81 | 10.66 | 9.75 | 10.14 | 10.14 | 2.32% | 5,619,203 |
| 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 |