Hezong Science&Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	2.61	2.64	2.56	2.60	2.60	0.78%	19,047,500
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