Huizhong Instrumentation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	10.81	10.81	10.20	10.47	-	-0.10%	1,406,480
Jun 17, 2026	10.68	10.70	10.36	10.48	10.48	-2.15%	2,941,198
Jun 16, 2026	10.74	10.87	10.51	10.71	10.71	-1.02%	2,792,639
Jun 15, 2026	10.99	11.26	10.61	10.82	10.82	0.09%	2,857,420
Jun 12, 2026	10.81	10.97	10.49	10.81	10.81	2.85%	2,934,400
Jun 11, 2026	10.67	10.79	10.35	10.51	10.51	-2.50%	2,218,020
Jun 10, 2026	10.81	11.00	10.45	10.78	10.78	-1.37%	2,106,140
Jun 9, 2026	10.89	11.17	10.79	10.93	10.93	1.30%	2,284,100
Jun 8, 2026	11.18	11.36	10.70	10.89	10.79	-4.14%	3,767,100
Jun 5, 2026	11.10	11.57	10.83	11.36	11.26	2.16%	3,211,100
Jun 4, 2026	11.15	11.22	10.96	11.12	11.02	-0.27%	2,250,460
Jun 3, 2026	11.36	11.48	11.06	11.15	11.05	-1.85%	2,405,606
Jun 2, 2026	11.74	11.99	11.32	11.36	11.26	-2.99%	3,321,300
Jun 1, 2026	11.30	11.93	11.11	11.71	11.60	3.17%	3,839,744
May 29, 2026	11.77	11.98	11.30	11.35	11.25	-3.81%	3,965,428
May 28, 2026	11.82	11.99	11.35	11.80	11.69	-0.59%	3,648,082
May 27, 2026	12.24	12.32	11.71	11.87	11.76	-3.65%	3,372,600
May 26, 2026	12.53	12.59	12.21	12.32	12.21	-2.38%	3,768,447
May 25, 2026	12.96	13.10	12.48	12.62	12.50	-1.94%	4,141,576
May 22, 2026	12.58	13.04	12.30	12.87	12.75	2.88%	3,626,428
May 21, 2026	13.07	13.37	12.48	12.51	12.40	-5.16%	4,567,660
May 20, 2026	13.69	13.77	13.02	13.19	13.07	-0.75%	4,996,112
May 19, 2026	13.40	13.55	13.08	13.29	13.17	-0.82%	2,268,600
May 18, 2026	13.28	13.47	13.10	13.40	13.28	1.28%	2,848,942
May 15, 2026	13.32	13.42	13.06	13.23	13.11	-0.68%	2,809,228
May 14, 2026	13.43	13.53	13.26	13.32	13.20	-0.67%	2,438,095
May 13, 2026	13.49	13.64	13.32	13.41	13.29	-0.67%	2,560,100
May 12, 2026	13.79	13.83	13.43	13.50	13.38	-2.24%	2,270,673
May 11, 2026	13.88	13.88	13.63	13.81	13.68	0.80%	2,496,047
May 8, 2026	13.49	13.78	13.45	13.70	13.57	1.33%	2,657,440
May 7, 2026	13.58	13.85	13.48	13.52	13.40	-0.44%	3,371,260
May 6, 2026	13.49	13.87	13.41	13.58	13.46	1.04%	4,022,916
Apr 30, 2026	13.29	13.68	13.13	13.44	13.32	2.21%	3,095,800
Apr 29, 2026	13.08	13.27	12.95	13.15	13.03	0.54%	2,872,340
Apr 28, 2026	13.13	13.27	12.93	13.08	12.96	-0.38%	2,930,900
Apr 27, 2026	12.79	13.22	12.62	13.13	13.01	3.55%	4,643,828
Apr 24, 2026	12.41	12.83	12.31	12.68	12.56	1.85%	2,781,188
Apr 23, 2026	12.72	12.77	12.42	12.45	12.34	-2.58%	2,271,452
Apr 22, 2026	12.74	12.88	12.57	12.78	12.66	0.31%	2,293,900
Apr 21, 2026	12.69	12.87	12.63	12.74	12.62	0.16%	1,692,406
Apr 20, 2026	12.66	12.80	12.54	12.72	12.60	0.87%	1,887,500
Apr 17, 2026	12.68	12.79	12.50	12.61	12.49	-0.55%	1,718,400
Apr 16, 2026	12.45	12.74	12.25	12.68	12.56	2.26%	2,207,600
Apr 15, 2026	12.50	12.57	12.32	12.40	12.29	-0.40%	2,366,416
Apr 14, 2026	12.62	12.65	12.26	12.45	12.34	-0.16%	2,136,900
Apr 13, 2026	12.51	12.59	12.35	12.47	12.36	-0.24%	2,083,148
Apr 10, 2026	12.45	12.71	12.45	12.50	12.39	0.73%	2,265,120
Apr 9, 2026	12.80	12.80	12.31	12.41	12.30	-3.20%	2,962,060
Apr 8, 2026	12.48	12.85	12.38	12.82	12.70	5.00%	3,332,832
Apr 7, 2026	11.79	12.36	11.76	12.21	12.10	3.21%	3,823,300