Hubei Zhongyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 3, 2025	43.20	43.62	41.65	41.98	41.98	-2.89%	9,643,852
Dec 2, 2025	43.90	44.72	43.08	43.23	43.23	-3.46%	12,319,556
Dec 1, 2025	45.28	46.98	44.11	44.78	44.78	-1.47%	17,091,477
Nov 28, 2025	45.50	47.30	44.88	45.45	45.45	-1.67%	20,199,382
Nov 27, 2025	43.57	47.50	43.33	46.22	46.22	5.79%	23,850,667
Nov 26, 2025	45.00	45.44	43.50	43.69	43.69	-2.72%	14,040,900
Nov 25, 2025	44.94	45.78	44.25	44.91	44.91	2.28%	14,678,040
Nov 24, 2025	44.70	45.97	43.70	43.91	43.91	-0.39%	14,678,560
Nov 21, 2025	47.70	48.35	44.07	44.08	44.08	-10.73%	17,586,370
Nov 20, 2025	51.80	53.28	48.70	49.38	49.38	-5.69%	18,275,204
Nov 19, 2025	55.10	56.47	51.21	52.36	52.36	-4.97%	22,485,400
Nov 18, 2025	62.74	63.80	53.40	55.10	55.10	-12.18%	34,878,350
Nov 17, 2025	55.51	62.74	52.80	62.74	62.74	20.01%	34,332,610
Nov 14, 2025	42.97	52.28	42.02	52.28	52.28	19.99%	28,687,050
Nov 13, 2025	41.02	44.20	41.02	43.57	43.57	5.62%	12,819,210