Hezong Science&Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.65	2.79	2.65	2.76	2.76	4.15%	30,249,341
Sep 29, 2026	2.64	2.68	2.64	2.65	2.65	0.38%	9,038,600
Sep 28, 2026	2.64	2.67	2.61	2.64	2.64	-	12,686,020
Sep 24, 2026	2.68	2.69	2.64	2.64	2.64	-1.49%	11,754,700
Sep 23, 2026	2.62	2.73	2.61	2.68	2.68	2.29%	24,198,800
Sep 22, 2026	2.64	2.65	2.62	2.62	2.62	-0.76%	11,040,600
Sep 21, 2026	2.64	2.67	2.60	2.64	2.64	0.38%	17,384,342
Sep 18, 2026	2.64	2.67	2.62	2.63	2.63	-0.75%	16,499,242
Sep 17, 2026	2.66	2.75	2.63	2.65	2.65	-1.49%	17,648,200
Sep 16, 2026	2.69	2.75	2.62	2.69	2.69	0.75%	19,948,540
Sep 15, 2026	2.86	2.86	2.62	2.67	2.67	-6.97%	39,114,200
Sep 14, 2026	2.79	2.90	2.74	2.87	2.87	2.87%	40,366,429
Sep 11, 2026	2.68	2.85	2.61	2.79	2.79	3.33%	40,920,060
Sep 10, 2026	2.60	2.73	2.58	2.70	2.70	2.66%	28,152,008
Sep 9, 2026	2.68	2.71	2.63	2.63	2.63	-2.23%	16,217,200
Sep 8, 2026	2.61	2.69	2.61	2.69	2.69	3.07%	22,944,000
Sep 7, 2026	2.60	2.64	2.58	2.61	2.61	-	10,748,200
Sep 4, 2026	2.60	2.63	2.58	2.61	2.61	0.38%	11,860,900
Sep 3, 2026	2.60	2.65	2.57	2.60	2.60	-0.38%	12,289,200
Sep 2, 2026	2.64	2.67	2.58	2.61	2.61	-1.88%	14,595,740
Sep 1, 2026	2.65	2.69	2.63	2.66	2.66	-0.75%	18,679,152
Aug 31, 2026	2.55	2.71	2.55	2.68	2.68	3.88%	29,927,500
Aug 28, 2026	2.51	2.62	2.50	2.58	2.58	2.38%	21,898,500
Aug 27, 2026	2.50	2.55	2.47	2.52	2.52	0.40%	15,097,048
Aug 26, 2026	2.50	2.53	2.49	2.51	2.51	-	13,108,892
Aug 25, 2026	2.45	2.53	2.40	2.51	2.51	2.45%	16,054,700
Aug 24, 2026	2.54	2.54	2.45	2.45	2.45	-3.16%	18,396,400
Aug 21, 2026	2.50	2.60	2.47	2.53	2.53	0.40%	17,603,252
Aug 20, 2026	2.49	2.54	2.49	2.52	2.52	0.80%	14,377,390
Aug 19, 2026	2.60	2.62	2.49	2.50	2.50	-4.94%	24,318,500
Aug 18, 2026	2.65	2.68	2.59	2.63	2.63	-1.13%	19,964,816
Aug 17, 2026	2.70	2.72	2.64	2.66	2.66	-1.48%	22,018,800
Aug 14, 2026	2.72	2.75	2.66	2.70	2.70	-1.46%	24,346,230
Aug 13, 2026	2.62	2.77	2.60	2.74	2.74	4.18%	40,159,327
Aug 12, 2026	2.63	2.65	2.59	2.63	2.63	-	18,848,440
Aug 11, 2026	2.64	2.66	2.62	2.63	2.63	-2.23%	18,414,600
Aug 10, 2026	2.62	2.71	2.59	2.69	2.69	1.51%	23,166,364
Aug 7, 2026	2.63	2.67	2.58	2.65	2.65	0.38%	25,639,313
Aug 6, 2026	2.74	2.74	2.62	2.64	2.64	-2.94%	27,586,600
Aug 5, 2026	2.72	2.76	2.65	2.72	2.72	-0.73%	36,486,960
Aug 4, 2026	2.71	2.82	2.71	2.74	2.74	1.86%	31,746,660
Aug 3, 2026	2.66	2.71	2.62	2.69	2.69	-	29,746,284
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