Hezong Science&Technology Co., Ltd. (SHE:300477)
China · Delayed Price · Currency is CNY 3.290
+0.030 (0.92%)
Jan 26, 2026, 1:15 PM CST
Hezong Science&Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 3.25 | 3.36 | 3.21 | 3.26 | 3.26 | -0.61% | 79,851,820 |
| Jan 22, 2026 | 3.18 | 3.37 | 3.12 | 3.28 | 3.28 | 4.13% | 94,948,150 |
| Jan 21, 2026 | 3.34 | 3.40 | 3.13 | 3.15 | 3.15 | -7.89% | 117,439,300 |
| Jan 20, 2026 | 3.49 | 3.59 | 3.36 | 3.42 | 3.42 | -4.20% | 115,237,900 |
| Jan 19, 2026 | 3.28 | 3.61 | 3.15 | 3.57 | 3.57 | 8.18% | 151,777,100 |
| Jan 16, 2026 | 3.41 | 3.63 | 3.22 | 3.30 | 3.30 | -0.60% | 189,150,600 |
| Jan 15, 2026 | 2.82 | 3.34 | 2.78 | 3.32 | 3.32 | 16.08% | 164,462,100 |
| Jan 14, 2026 | 2.81 | 2.97 | 2.80 | 2.86 | 2.86 | -0.69% | 103,313,200 |
| Jan 13, 2026 | 2.67 | 2.93 | 2.60 | 2.88 | 2.88 | 7.06% | 123,832,600 |
| Jan 12, 2026 | 2.73 | 2.74 | 2.66 | 2.69 | 2.69 | -0.37% | 61,921,524 |
| Jan 9, 2026 | 2.68 | 2.75 | 2.66 | 2.70 | 2.70 | -0.74% | 55,391,720 |
| Jan 8, 2026 | 2.79 | 2.80 | 2.69 | 2.72 | 2.72 | -2.16% | 58,398,170 |
| Jan 7, 2026 | 2.74 | 2.87 | 2.74 | 2.78 | 2.78 | 1.46% | 66,396,520 |
| Jan 6, 2026 | 2.64 | 2.83 | 2.62 | 2.74 | 2.74 | 3.79% | 81,165,000 |
| Jan 5, 2026 | 2.67 | 2.69 | 2.56 | 2.64 | 2.64 | 0.76% | 55,507,290 |
| Dec 31, 2025 | 2.75 | 2.79 | 2.59 | 2.62 | 2.62 | -3.68% | 73,748,520 |
| Dec 30, 2025 | 2.87 | 2.88 | 2.72 | 2.72 | 2.72 | -6.85% | 83,539,780 |
| Dec 29, 2025 | 3.04 | 3.05 | 2.91 | 2.92 | 2.92 | -4.58% | 73,237,440 |
| Dec 26, 2025 | 3.06 | 3.14 | 3.02 | 3.06 | 3.06 | 2.00% | 66,428,330 |
| Dec 25, 2025 | 3.03 | 3.05 | 2.98 | 3.00 | 3.00 | -2.91% | 61,371,890 |
| Dec 24, 2025 | 3.05 | 3.18 | 3.05 | 3.09 | 3.09 | 0.65% | 63,235,560 |
| Dec 23, 2025 | 3.03 | 3.16 | 2.96 | 3.07 | 3.07 | -0.32% | 79,909,340 |
| Dec 22, 2025 | 3.00 | 3.19 | 3.00 | 3.08 | 3.08 | 1.99% | 86,146,090 |
| Dec 19, 2025 | 2.91 | 3.07 | 2.86 | 3.02 | 3.02 | 3.42% | 80,505,620 |
| Dec 18, 2025 | 2.98 | 3.01 | 2.92 | 2.92 | 2.92 | -3.95% | 70,749,640 |
| Dec 17, 2025 | 2.86 | 3.08 | 2.82 | 3.04 | 3.04 | 4.11% | 92,793,140 |
| Dec 16, 2025 | 2.88 | 2.97 | 2.76 | 2.92 | 2.92 | 1.39% | 84,107,420 |
| Dec 15, 2025 | 3.03 | 3.08 | 2.81 | 2.88 | 2.88 | -5.26% | 101,163,300 |
| Dec 12, 2025 | 3.15 | 3.24 | 3.03 | 3.04 | 3.04 | -4.40% | 90,755,250 |
| Dec 11, 2025 | 3.28 | 3.40 | 3.18 | 3.18 | 3.18 | -3.93% | 78,832,690 |
| Dec 10, 2025 | 3.38 | 3.46 | 3.28 | 3.31 | 3.31 | -4.06% | 88,571,140 |
| Dec 9, 2025 | 3.23 | 3.52 | 3.18 | 3.45 | 3.45 | 4.86% | 138,519,800 |
| Dec 8, 2025 | 3.15 | 3.30 | 3.07 | 3.29 | 3.29 | 2.17% | 113,308,800 |
| Dec 5, 2025 | 3.25 | 3.39 | 3.21 | 3.22 | 3.22 | 0.63% | 104,733,500 |
| Dec 4, 2025 | 3.41 | 3.45 | 3.16 | 3.20 | 3.20 | -7.51% | 119,816,428 |
| Dec 3, 2025 | 3.50 | 3.59 | 3.37 | 3.46 | 3.46 | 0.87% | 103,757,000 |
| Dec 2, 2025 | 3.67 | 3.67 | 3.39 | 3.43 | 3.43 | -9.26% | 149,421,300 |
| Dec 1, 2025 | 3.86 | 4.03 | 3.76 | 3.78 | 3.78 | -0.79% | 127,276,400 |
| Nov 28, 2025 | 3.78 | 3.93 | 3.62 | 3.81 | 3.81 | -0.26% | 137,468,800 |
| Nov 27, 2025 | 3.90 | 4.14 | 3.70 | 3.82 | 3.82 | -0.78% | 199,988,000 |
| Nov 26, 2025 | 3.37 | 3.88 | 3.37 | 3.85 | 3.85 | 12.90% | 195,893,900 |
| Nov 25, 2025 | 3.20 | 3.51 | 3.10 | 3.41 | 3.41 | 9.65% | 180,766,900 |
| Nov 24, 2025 | 3.59 | 3.77 | 3.01 | 3.11 | 3.11 | -16.84% | 197,361,400 |
| Nov 21, 2025 | 3.83 | 4.19 | 3.67 | 3.74 | 3.74 | -6.97% | 182,645,326 |
| Nov 20, 2025 | 3.70 | 4.02 | 3.33 | 4.02 | 4.02 | 7.20% | 253,847,300 |
| Nov 19, 2025 | 4.23 | 4.38 | 3.67 | 3.75 | 3.75 | -9.20% | 218,297,100 |
| Nov 18, 2025 | 3.93 | 4.55 | 3.82 | 4.13 | 4.13 | 3.77% | 258,800,800 |
| Nov 17, 2025 | 3.50 | 4.05 | 3.27 | 3.98 | 3.98 | 17.75% | 224,604,300 |
| Nov 14, 2025 | 3.07 | 3.38 | 3.01 | 3.38 | 3.38 | 10.46% | 176,002,600 |
| Nov 13, 2025 | 2.80 | 3.09 | 2.80 | 3.06 | 3.06 | 9.29% | 152,613,000 |