Hubei Zhongyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	60.32	63.04	59.21	62.01	-	1.64%	14,882,774
Jun 17, 2026	53.00	65.41	53.00	61.01	61.01	11.92%	47,813,660
Jun 16, 2026	52.30	55.89	51.10	54.51	54.51	5.19%	40,491,760
Jun 15, 2026	48.00	52.52	47.20	51.82	51.82	13.32%	30,985,600
Jun 12, 2026	43.09	47.14	42.56	45.93	45.73	8.41%	25,104,113
Jun 11, 2026	42.20	43.36	41.39	42.36	42.18	-0.62%	14,079,113
Jun 10, 2026	41.79	43.14	41.46	42.63	42.44	0.73%	13,794,122
Jun 9, 2026	39.90	42.40	39.29	42.32	42.14	8.96%	16,222,561
Jun 8, 2026	39.86	40.36	38.09	38.84	38.67	-5.67%	13,657,578
Jun 5, 2026	41.92	42.61	40.51	41.18	41.00	-1.97%	12,500,443
Jun 4, 2026	43.32	43.78	41.68	42.01	41.82	-4.85%	18,433,309
Jun 3, 2026	44.71	45.50	43.46	44.15	43.96	-1.01%	12,288,327
Jun 2, 2026	45.21	45.91	43.29	44.60	44.41	-1.37%	11,151,963
Jun 1, 2026	46.29	47.71	45.02	45.22	45.02	-3.78%	12,288,415
May 29, 2026	46.66	49.33	46.19	47.00	46.80	0.72%	19,700,113
May 28, 2026	45.72	47.79	44.29	46.66	46.46	2.95%	21,398,047
May 27, 2026	48.57	48.57	44.56	45.33	45.13	-7.22%	19,120,975
May 26, 2026	48.21	49.27	46.16	48.86	48.64	0.38%	14,984,983
May 25, 2026	50.49	51.77	47.69	48.67	48.46	-3.59%	17,704,175
May 22, 2026	47.72	51.04	47.61	50.49	50.27	6.48%	16,715,859
May 21, 2026	51.66	52.49	46.79	47.41	47.21	-7.61%	18,301,079
May 20, 2026	50.71	51.71	48.79	51.32	51.10	0.14%	13,652,107
May 19, 2026	50.79	51.86	49.47	51.25	51.03	0.28%	12,152,429
May 18, 2026	52.36	53.64	50.42	51.11	50.88	-2.37%	15,344,363
May 15, 2026	55.00	55.42	51.79	52.35	52.12	-3.68%	15,218,461
May 14, 2026	57.86	58.34	54.00	54.35	54.11	-6.84%	21,188,873
May 13, 2026	53.61	59.96	53.29	58.34	58.09	5.60%	21,829,807
May 12, 2026	51.31	57.12	50.74	55.25	55.01	6.40%	26,175,127
May 11, 2026	50.07	52.18	48.71	51.93	51.70	3.86%	20,801,787
May 8, 2026	50.07	52.50	49.86	50.00	49.78	-2.29%	17,377,247
May 7, 2026	52.86	52.86	50.71	51.17	50.95	-4.73%	24,750,319
May 6, 2026	51.14	55.82	48.84	53.71	53.48	9.75%	28,611,701
Apr 30, 2026	46.43	50.19	45.91	48.94	48.73	3.87%	26,240,955
Apr 29, 2026	44.81	48.00	44.16	47.12	46.92	3.63%	28,214,185
Apr 28, 2026	45.00	47.26	42.25	45.47	45.27	2.50%	26,268,437
Apr 27, 2026	42.71	45.67	41.90	44.36	44.17	2.47%	19,371,533
Apr 24, 2026	39.36	43.69	38.84	43.29	43.10	7.60%	27,496,629
Apr 23, 2026	45.71	45.79	39.66	40.24	40.06	-13.39%	31,953,305
Apr 22, 2026	48.28	50.68	46.02	46.46	46.25	-4.20%	28,564,493
Apr 21, 2026	44.91	51.07	43.41	48.49	48.28	6.98%	27,836,619
Apr 20, 2026	43.49	45.33	42.97	45.33	45.13	3.78%	19,264,713
Apr 17, 2026	42.64	45.11	42.30	43.68	43.49	0.39%	21,212,911
Apr 16, 2026	43.20	45.56	42.02	43.51	43.32	-1.47%	23,171,483
Apr 15, 2026	42.00	45.00	41.43	44.16	43.96	5.01%	27,286,587
Apr 14, 2026	41.64	42.61	40.00	42.05	41.87	0.87%	20,673,365
Apr 13, 2026	39.61	42.50	39.29	41.69	41.50	1.09%	22,095,653
Apr 10, 2026	40.77	42.76	40.29	41.24	41.06	0.72%	21,841,819
Apr 9, 2026	39.87	41.41	39.54	40.94	40.76	0.67%	17,056,003
Apr 8, 2026	40.34	41.12	38.57	40.67	40.49	2.01%	19,838,111
Apr 7, 2026	39.28	42.14	39.06	39.87	39.70	2.59%	16,858,295