Hubei Zhongyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	68.00	68.00	62.39	63.46	63.46	-7.22%	13,657,840
May 26, 2026	67.50	68.98	64.62	68.40	68.40	0.38%	10,703,560
May 25, 2026	70.69	72.48	66.77	68.14	68.14	-3.59%	12,645,840
May 22, 2026	66.81	71.45	66.66	70.68	70.68	6.48%	11,939,900
May 21, 2026	72.33	73.49	65.50	66.38	66.38	-7.61%	13,072,200
May 20, 2026	71.00	72.40	68.30	71.85	71.85	0.14%	9,751,506
May 19, 2026	71.10	72.60	69.26	71.75	71.75	0.28%	8,680,307
May 18, 2026	73.31	75.10	70.59	71.55	71.55	-2.37%	10,960,260
May 15, 2026	77.00	77.59	72.50	73.29	73.29	-3.68%	10,870,330
May 14, 2026	81.00	81.68	75.60	76.09	76.09	-6.84%	15,134,910
May 13, 2026	75.05	83.94	74.61	81.68	81.68	5.60%	15,592,720
May 12, 2026	71.84	79.97	71.03	77.35	77.35	6.40%	18,696,520
May 11, 2026	70.10	73.05	68.19	72.70	72.70	3.86%	14,858,420
May 8, 2026	70.10	73.50	69.80	70.00	70.00	-2.29%	12,412,320
May 7, 2026	74.00	74.00	71.00	71.64	71.64	-4.73%	17,678,800
May 6, 2026	71.60	78.15	68.38	75.20	75.20	9.75%	20,436,930
Apr 30, 2026	65.00	70.27	64.28	68.52	68.52	3.87%	18,743,540
Apr 29, 2026	62.73	67.20	61.83	65.97	65.97	3.63%	20,152,990
Apr 28, 2026	63.00	66.16	59.15	63.66	63.66	2.50%	18,763,170
Apr 27, 2026	59.79	63.94	58.66	62.11	62.11	2.47%	13,836,810
Apr 24, 2026	55.11	61.16	54.38	60.61	60.61	7.60%	19,640,450
Apr 23, 2026	64.00	64.11	55.53	56.33	56.33	-13.39%	22,823,790
Apr 22, 2026	67.59	70.95	64.43	65.04	65.04	-4.20%	20,403,210
Apr 21, 2026	62.88	71.50	60.77	67.89	67.89	6.98%	19,883,300
Apr 20, 2026	60.89	63.46	60.16	63.46	63.46	3.78%	13,760,510
Apr 17, 2026	59.69	63.16	59.22	61.15	61.15	0.39%	15,152,080
Apr 16, 2026	60.48	63.78	58.83	60.91	60.91	-1.47%	16,551,060
Apr 15, 2026	58.80	63.00	58.00	61.82	61.82	5.01%	19,490,420
Apr 14, 2026	58.29	59.65	56.00	58.87	58.87	0.87%	14,766,690
Apr 13, 2026	55.45	59.50	55.00	58.36	58.36	1.09%	15,782,610
Apr 10, 2026	57.08	59.86	56.41	57.73	57.73	0.72%	15,601,300
Apr 9, 2026	55.82	57.98	55.36	57.32	57.32	0.67%	12,182,860
Apr 8, 2026	56.47	57.57	54.00	56.94	56.94	2.01%	14,170,080
Apr 7, 2026	54.99	59.00	54.68	55.82	55.82	2.59%	12,041,640
Apr 3, 2026	55.15	57.98	54.00	54.41	54.41	-0.46%	7,693,449
Apr 2, 2026	56.20	57.00	54.31	54.66	54.66	-3.09%	7,086,485
Apr 1, 2026	56.71	57.20	55.00	56.40	56.40	0.84%	9,827,706
Mar 31, 2026	57.59	57.98	55.03	55.93	55.93	-3.35%	10,989,980
Mar 30, 2026	56.30	58.65	55.00	57.87	57.87	1.65%	17,622,790
Mar 27, 2026	52.18	57.88	50.91	56.93	56.93	8.01%	22,535,280
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%	12,082,970
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