Hubei Zhongyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	44.88	45.86	44.69	44.93	44.93	-0.90%	5,014,883
Feb 12, 2026	44.36	45.73	44.31	45.34	45.34	0.93%	6,259,651
Feb 11, 2026	44.69	45.50	44.36	44.92	44.92	-0.22%	5,845,565
Feb 10, 2026	44.90	45.98	44.54	45.02	45.02	0.31%	8,950,758
Feb 9, 2026	43.50	44.98	42.04	44.88	44.88	7.94%	14,836,460
Feb 6, 2026	38.95	43.63	38.40	41.58	41.58	6.48%	12,841,100
Feb 5, 2026	39.98	40.68	38.92	39.05	39.05	-3.13%	6,265,672
Feb 4, 2026	41.21	41.60	39.81	40.31	40.31	-2.98%	6,366,815
Feb 3, 2026	39.87	41.73	39.60	41.55	41.55	5.91%	8,334,805
Feb 2, 2026	40.95	41.00	39.10	39.23	39.23	-3.75%	5,535,996
Jan 30, 2026	41.41	42.11	40.00	40.76	40.76	-2.30%	6,487,158
Jan 29, 2026	43.50	43.92	41.72	41.72	41.72	-4.99%	6,696,620
Jan 28, 2026	45.16	46.25	43.85	43.91	43.91	-3.87%	8,986,763
Jan 27, 2026	44.50	46.14	44.03	45.68	45.68	1.99%	9,754,964
Jan 26, 2026	48.07	48.15	44.27	44.79	44.79	-3.45%	10,082,370
Jan 23, 2026	44.51	47.30	43.98	46.39	46.39	3.87%	14,763,346
Jan 22, 2026	43.32	46.18	43.32	44.66	44.66	2.81%	8,044,414
Jan 21, 2026	42.41	43.64	41.70	43.44	43.44	1.57%	6,404,575
Jan 20, 2026	45.96	45.96	42.60	42.77	42.77	-7.10%	10,971,550
Jan 19, 2026	45.74	46.74	44.52	46.04	46.04	0.09%	9,322,952
Jan 16, 2026	46.65	47.08	45.04	46.00	46.00	-2.54%	13,639,744
Jan 15, 2026	44.90	47.53	44.08	47.20	47.20	5.10%	20,058,410
Jan 14, 2026	43.82	46.64	43.82	44.91	44.91	1.93%	14,438,750
Jan 13, 2026	45.08	45.95	43.75	44.06	44.06	-2.24%	10,990,424
Jan 12, 2026	43.85	45.75	43.20	45.07	45.07	2.29%	13,703,980
Jan 9, 2026	44.08	44.98	43.68	44.06	44.06	-0.54%	9,374,907
Jan 8, 2026	44.26	45.57	44.10	44.30	44.30	-1.12%	10,066,887
Jan 7, 2026	44.27	45.50	43.80	44.80	44.80	1.01%	13,416,188
Jan 6, 2026	45.00	45.90	44.02	44.35	44.35	-0.94%	13,262,680
Jan 5, 2026	41.78	45.54	41.42	44.77	44.77	6.62%	15,648,200
Dec 31, 2025	41.94	42.92	41.03	41.99	41.99	0.29%	7,358,119
Dec 30, 2025	41.59	42.41	40.80	41.87	41.87	-0.66%	8,781,065
Dec 29, 2025	42.60	42.67	40.88	42.15	42.15	-1.52%	9,825,537
Dec 26, 2025	42.15	43.56	41.86	42.80	42.80	2.61%	14,857,860
Dec 25, 2025	42.15	42.73	41.53	41.71	41.71	-2.43%	10,969,740
Dec 24, 2025	40.29	42.98	40.00	42.75	42.75	6.13%	16,948,240
Dec 23, 2025	38.60	41.18	38.60	40.28	40.28	3.73%	17,361,130
Dec 22, 2025	38.36	39.44	38.26	38.83	38.83	1.30%	6,411,909
Dec 19, 2025	38.96	38.98	37.95	38.33	38.33	-0.39%	5,601,411
Dec 18, 2025	39.19	39.66	38.42	38.48	38.48	-3.56%	7,232,514
Dec 17, 2025	39.01	39.97	38.96	39.90	39.90	2.31%	8,298,217
Dec 16, 2025	40.38	40.38	38.66	39.00	39.00	-3.11%	7,795,054
Dec 15, 2025	41.52	41.82	40.19	40.25	40.25	-3.78%	8,280,741
Dec 12, 2025	41.81	43.08	41.30	41.83	41.83	0.38%	9,838,413
Dec 11, 2025	43.06	43.25	41.67	41.67	41.67	-2.98%	6,943,407
Dec 10, 2025	43.52	43.66	42.25	42.95	42.95	-1.56%	7,597,889
Dec 9, 2025	43.92	44.64	42.80	43.63	43.63	-0.66%	9,093,206
Dec 8, 2025	41.96	45.00	41.96	43.92	43.92	4.70%	15,006,240
Dec 5, 2025	41.50	42.00	40.61	41.95	41.95	1.01%	7,880,045
Dec 4, 2025	41.50	42.50	40.25	41.53	41.53	-1.07%	9,717,964