Huizhong Instrumentation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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