Hezong Science&Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	2.56	2.64	2.56	2.60	-	0.78%	17,633,600
Mar 31, 2026	2.67	2.71	2.58	2.58	2.58	-3.37%	27,182,300
Mar 30, 2026	2.65	2.71	2.63	2.67	2.67	-1.11%	23,639,000
Mar 27, 2026	2.56	2.75	2.53	2.70	2.70	3.45%	36,074,900
Mar 26, 2026	2.66	2.69	2.59	2.61	2.61	-2.25%	27,065,220
Mar 25, 2026	2.60	2.67	2.58	2.67	2.67	3.09%	28,194,690
Mar 24, 2026	2.56	2.61	2.50	2.59	2.59	4.02%	33,996,030
Mar 23, 2026	2.61	2.63	2.43	2.49	2.49	-6.74%	44,555,070
Mar 20, 2026	2.73	2.77	2.67	2.67	2.67	-2.20%	31,320,200
Mar 19, 2026	2.81	2.81	2.71	2.73	2.73	-3.87%	30,329,200
Mar 18, 2026	2.87	2.89	2.80	2.84	2.84	-1.39%	29,624,000
Mar 17, 2026	2.87	2.98	2.86	2.88	2.88	1.05%	39,729,970
Mar 16, 2026	2.82	2.89	2.82	2.85	2.85	-0.70%	22,537,560
Mar 13, 2026	2.88	2.93	2.87	2.87	2.87	-1.03%	28,945,960
Mar 12, 2026	2.92	2.96	2.88	2.90	2.90	-0.68%	32,514,780
Mar 11, 2026	2.95	2.99	2.91	2.92	2.92	-1.68%	43,355,800
Mar 10, 2026	2.85	3.00	2.84	2.97	2.97	4.21%	53,934,568
Mar 9, 2026	2.79	2.86	2.77	2.85	2.85	0.35%	33,670,540
Mar 6, 2026	2.81	2.85	2.78	2.84	2.84	-	31,054,765
Mar 5, 2026	2.79	2.87	2.77	2.84	2.84	2.90%	38,572,080
Mar 4, 2026	2.65	2.83	2.64	2.76	2.76	1.85%	33,464,500
Mar 3, 2026	2.88	2.92	2.70	2.71	2.71	-6.55%	50,866,150
Mar 2, 2026	2.92	2.97	2.89	2.90	2.90	-4.29%	51,002,060
Feb 27, 2026	2.99	3.07	2.98	3.03	3.03	1.00%	40,498,590
Feb 26, 2026	3.08	3.11	2.98	3.00	3.00	-2.60%	60,723,790
Feb 25, 2026	2.93	3.14	2.93	3.08	3.08	4.76%	79,877,580
Feb 24, 2026	2.88	3.01	2.88	2.94	2.94	2.80%	45,427,300
Feb 13, 2026	2.92	2.94	2.86	2.86	2.86	-2.05%	37,701,840
Feb 12, 2026	2.92	3.01	2.91	2.92	2.92	0.34%	41,847,850
Feb 11, 2026	2.92	2.96	2.90	2.91	2.91	-0.68%	28,548,910
Feb 10, 2026	2.98	3.01	2.92	2.93	2.93	-2.01%	37,751,320
Feb 9, 2026	3.00	3.04	2.96	2.99	2.99	-0.99%	48,537,020
Feb 6, 2026	3.10	3.16	3.02	3.02	3.02	-3.51%	61,571,900
Feb 5, 2026	3.01	3.17	2.98	3.13	3.13	2.96%	70,737,300
Feb 4, 2026	2.98	3.09	2.96	3.04	3.04	1.00%	53,548,980
Feb 3, 2026	2.88	3.05	2.85	3.01	3.01	3.08%	63,052,510
Feb 2, 2026	2.92	3.05	2.87	2.92	2.92	1.74%	68,035,758
Jan 30, 2026	2.97	2.97	2.85	2.87	2.87	-4.97%	63,703,660
Jan 29, 2026	3.18	3.18	3.02	3.02	3.02	-4.73%	76,442,000
Jan 28, 2026	3.13	3.26	3.05	3.17	3.17	0.32%	83,884,890
Jan 27, 2026	3.22	3.30	3.16	3.16	3.16	-2.47%	69,997,210
Jan 26, 2026	3.21	3.40	3.11	3.24	3.24	-0.61%	104,667,500
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