Hubei Zhongyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	48.27	55.48	48.20	52.71	52.71	7.59%	21,415,650
Mar 25, 2026	46.39	49.45	45.28	48.99	48.99	4.95%	14,183,160
Mar 24, 2026	46.51	46.88	43.17	46.68	46.68	3.27%	10,900,330
Mar 23, 2026	46.47	47.93	44.58	45.20	45.20	-4.74%	11,326,690
Mar 20, 2026	47.84	50.13	47.40	47.45	47.45	0.21%	12,083,774
Mar 19, 2026	48.65	49.54	47.15	47.35	47.35	-4.50%	9,304,799
Mar 18, 2026	49.98	50.38	48.39	49.58	49.58	0.71%	9,648,394
Mar 17, 2026	53.02	53.49	49.13	49.23	49.23	-7.98%	16,385,110
Mar 16, 2026	51.40	55.50	51.40	53.50	53.50	4.80%	21,124,650
Mar 13, 2026	52.00	53.28	50.93	51.05	51.05	-2.82%	18,013,600
Mar 12, 2026	54.72	54.96	51.89	52.53	52.53	-4.28%	23,291,331
Mar 11, 2026	48.96	57.60	48.96	54.88	54.88	14.33%	35,103,399
Mar 10, 2026	48.40	49.21	47.60	48.00	48.00	-0.52%	11,685,871
Mar 9, 2026	47.90	48.60	45.97	48.25	48.25	-2.78%	13,208,410
Mar 6, 2026	43.00	50.35	43.00	49.63	49.63	14.70%	22,650,621
Mar 5, 2026	44.20	44.60	42.69	43.27	43.27	0.07%	6,905,387
Mar 4, 2026	43.00	44.67	42.66	43.24	43.24	-0.53%	5,381,565
Mar 3, 2026	46.01	47.97	43.43	43.47	43.47	-5.54%	9,029,162
Mar 2, 2026	45.90	47.16	45.12	46.02	46.02	-1.29%	7,580,602
Feb 27, 2026	47.88	48.00	45.92	46.62	46.62	-3.82%	8,867,316
Feb 26, 2026	49.68	49.98	47.88	48.47	48.47	-1.88%	9,501,357
Feb 25, 2026	46.20	50.40	46.20	49.40	49.40	7.34%	15,292,674
Feb 24, 2026	45.60	46.33	44.70	46.02	46.02	2.43%	6,639,508
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