Hezong Science&Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	2.92	2.98	2.80	2.80	2.80	-3.45%	40,876,200
May 20, 2026	2.95	3.00	2.85	2.90	2.90	-3.01%	38,369,900
May 19, 2026	2.81	3.02	2.80	2.99	2.99	7.17%	61,501,998
May 18, 2026	3.00	3.00	2.76	2.79	2.79	-10.29%	85,693,560
May 15, 2026	3.22	3.33	3.09	3.11	3.11	-5.76%	70,886,271
May 14, 2026	3.15	3.39	3.11	3.30	3.30	4.76%	88,150,939
May 13, 2026	3.20	3.27	3.07	3.15	3.15	0.32%	73,198,719
May 12, 2026	3.10	3.38	3.01	3.14	3.14	0.32%	116,378,884
May 11, 2026	2.80	3.14	2.80	3.13	3.13	11.79%	94,458,951
May 8, 2026	2.73	2.82	2.72	2.80	2.80	0.72%	47,181,948
May 7, 2026	2.78	2.88	2.66	2.78	2.78	1.46%	69,460,200
May 6, 2026	2.81	2.91	2.71	2.74	2.74	-0.72%	105,203,520
Apr 30, 2026	2.46	2.78	2.42	2.76	2.76	12.65%	105,158,370
Apr 29, 2026	2.40	2.55	2.33	2.45	2.45	9.87%	80,585,443
Apr 28, 2026	2.29	2.40	2.21	2.23	2.23	-7.47%	65,450,497
Apr 27, 2026	2.13	2.46	2.13	2.41	2.41	15.87%	89,178,790
Apr 24, 2026	2.14	2.16	2.06	2.08	2.08	-5.02%	46,729,110
Apr 23, 2026	2.19	2.27	2.16	2.19	2.19	-0.45%	38,824,806
Apr 22, 2026	2.29	2.32	2.19	2.20	2.20	-5.58%	55,569,300
Apr 21, 2026	2.45	2.46	2.28	2.33	2.33	-4.51%	47,420,400
Apr 20, 2026	2.48	2.50	2.43	2.44	2.44	-2.40%	28,581,258
Apr 17, 2026	2.52	2.59	2.47	2.50	2.50	-1.57%	37,119,586
Apr 16, 2026	2.47	2.56	2.36	2.54	2.54	1.60%	50,551,336
Apr 15, 2026	2.56	2.62	2.48	2.50	2.50	-7.06%	68,591,310
Apr 14, 2026	2.63	2.75	2.59	2.69	2.69	3.07%	40,464,430
Apr 13, 2026	2.55	2.63	2.55	2.61	2.61	1.16%	19,294,900
Apr 10, 2026	2.54	2.65	2.54	2.58	2.58	1.57%	23,096,550
Apr 9, 2026	2.58	2.59	2.52	2.54	2.54	-3.05%	23,369,500
Apr 8, 2026	2.53	2.65	2.53	2.62	2.62	5.22%	29,250,010
Apr 7, 2026	2.51	2.52	2.46	2.49	2.49	0.40%	14,759,760
Apr 3, 2026	2.57	2.58	2.45	2.48	2.48	-3.50%	24,113,500
Apr 2, 2026	2.59	2.64	2.57	2.57	2.57	-1.15%	17,431,000