Huizhong Instrumentation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	10.09	10.50	9.98	10.35	10.35	4.44%	4,016,780
Jul 2, 2026	9.95	10.22	9.88	9.91	9.91	-0.20%	3,022,662
Jul 1, 2026	9.87	10.14	9.69	9.93	9.93	1.53%	2,690,935
Jun 30, 2026	9.80	9.99	9.62	9.78	9.78	-0.41%	2,653,904
Jun 29, 2026	9.77	9.89	9.40	9.82	9.82	-0.51%	3,276,820
Jun 26, 2026	10.04	10.07	9.72	9.87	9.87	-1.89%	3,241,702
Jun 25, 2026	10.27	10.53	10.02	10.06	10.06	-2.90%	3,233,512
Jun 24, 2026	10.87	10.89	10.28	10.36	10.36	-3.99%	3,133,685
Jun 23, 2026	10.61	11.06	10.57	10.79	10.79	1.31%	2,678,220
Jun 22, 2026	10.28	10.75	10.17	10.65	10.65	2.11%	3,403,539
Jun 18, 2026	10.43	10.59	10.20	10.43	10.43	-0.48%	2,335,140
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