Hezong Science&Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.64	2.79	2.62	2.69	2.69	-1.10%	47,217,100
Jul 30, 2026	2.89	2.95	2.71	2.72	2.72	-2.86%	42,975,590
Jul 29, 2026	2.65	2.84	2.63	2.80	2.80	4.87%	47,851,935
Jul 28, 2026	2.56	2.74	2.51	2.67	2.67	1.91%	53,743,206
Jul 27, 2026	2.59	2.78	2.53	2.62	2.62	6.07%	56,446,966
Jul 24, 2026	2.36	2.55	2.34	2.47	2.47	6.01%	44,123,640
Jul 23, 2026	2.26	2.36	2.24	2.33	2.33	3.10%	16,198,500
Jul 22, 2026	2.27	2.31	2.25	2.26	2.26	-1.31%	10,647,726
Jul 21, 2026	2.28	2.30	2.20	2.29	2.29	0.88%	13,235,512
Jul 20, 2026	2.37	2.39	2.25	2.27	2.27	-3.40%	14,238,800
Jul 17, 2026	2.44	2.52	2.32	2.35	2.35	-4.47%	15,984,500
Jul 16, 2026	2.42	2.56	2.40	2.46	2.46	-0.81%	24,844,084
Jul 15, 2026	2.27	2.50	2.25	2.48	2.48	8.77%	21,043,900
Jul 14, 2026	2.30	2.31	2.20	2.28	2.28	-2.15%	11,983,783
Jul 13, 2026	2.32	2.40	2.29	2.33	2.33	-0.43%	16,186,784
Jul 10, 2026	2.28	2.35	2.26	2.34	2.34	1.74%	14,152,907
Jul 9, 2026	2.31	2.37	2.27	2.30	2.30	-0.43%	15,719,650
Jul 8, 2026	2.27	2.39	2.24	2.31	2.31	0.87%	13,826,500
Jul 7, 2026	2.41	2.43	2.28	2.29	2.29	-4.18%	16,340,942
Jul 6, 2026	2.46	2.49	2.38	2.39	2.39	-5.16%	22,330,600
Jul 3, 2026	2.49	2.57	2.45	2.52	2.52	-1.18%	23,293,613
Jul 2, 2026	2.45	2.63	2.43	2.55	2.55	0.39%	35,419,486
Jul 1, 2026	2.31	2.60	2.31	2.54	2.54	9.48%	51,083,750
Jun 30, 2026	2.19	2.33	2.16	2.32	2.32	4.98%	23,734,302
Jun 29, 2026	2.17	2.25	2.15	2.21	2.21	2.31%	18,850,504
Jun 26, 2026	2.16	2.23	2.15	2.16	2.16	1.41%	20,487,600
Jun 25, 2026	2.19	2.24	2.12	2.13	2.13	-4.91%	24,248,776
Jun 24, 2026	2.29	2.31	2.23	2.24	2.24	-3.86%	19,843,850
Jun 23, 2026	2.35	2.43	2.32	2.33	2.33	-2.92%	20,348,394
Jun 22, 2026	2.30	2.46	2.21	2.40	2.40	3.90%	30,855,294
Jun 18, 2026	2.36	2.38	2.31	2.31	2.31	-3.35%	18,864,900
Jun 17, 2026	2.43	2.48	2.37	2.39	2.39	-2.05%	20,031,700
Jun 16, 2026	2.40	2.44	2.33	2.44	2.44	1.67%	25,092,537
Jun 15, 2026	2.40	2.45	2.38	2.40	2.40	-	17,290,700
Jun 12, 2026	2.45	2.45	2.36	2.40	2.40	-0.41%	18,950,800
Jun 11, 2026	2.40	2.48	2.35	2.41	2.41	-5.86%	33,193,137
Jun 10, 2026	2.44	2.65	2.41	2.56	2.56	3.64%	38,354,083
Jun 9, 2026	2.44	2.48	2.39	2.47	2.47	0.41%	18,029,600
Jun 8, 2026	2.37	2.52	2.31	2.46	2.46	0.41%	26,030,490
Jun 5, 2026	2.42	2.51	2.42	2.45	2.45	2.94%	31,766,490
Jun 4, 2026	2.46	2.53	2.37	2.38	2.38	-4.42%	31,890,400
Jun 3, 2026	2.57	2.59	2.47	2.49	2.49	-5.32%	47,174,342
Jun 2, 2026	2.70	2.71	2.60	2.63	2.63	-3.31%	30,501,438
Jun 1, 2026	2.61	2.75	2.61	2.72	2.72	-0.37%	27,162,680
May 29, 2026	2.65	2.84	2.64	2.73	2.73	2.63%	38,729,042
May 28, 2026	2.65	2.72	2.62	2.66	2.66	1.53%	22,096,980
May 27, 2026	2.73	2.75	2.60	2.62	2.62	-4.03%	31,763,100
May 26, 2026	2.83	2.83	2.70	2.73	2.73	-3.87%	30,885,100
May 25, 2026	2.82	2.90	2.78	2.84	2.84	0.35%	28,776,050
May 22, 2026	2.80	2.88	2.78	2.83	2.83	1.07%	25,560,409