Hubei Zhongyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	34.48	35.63	32.95	32.98	32.98	2.74%	20,561,126
Jul 30, 2026	35.01	35.11	31.41	32.10	32.10	-8.65%	21,690,019
Jul 29, 2026	35.00	35.60	33.75	35.14	35.14	0.23%	15,891,867
Jul 28, 2026	36.76	37.98	34.74	35.06	35.06	-6.63%	15,462,060
Jul 27, 2026	35.26	37.58	35.07	37.55	37.55	7.26%	21,264,964
Jul 24, 2026	36.35	36.90	35.01	35.01	35.01	-5.56%	17,116,555
Jul 23, 2026	36.91	38.56	35.90	37.07	37.07	2.43%	23,418,575
Jul 22, 2026	39.41	39.93	35.98	36.19	36.19	0.86%	29,822,433
Jul 21, 2026	33.45	35.99	28.78	35.88	35.88	7.72%	25,747,235
Jul 20, 2026	39.42	39.69	32.23	33.31	33.31	-14.13%	22,841,648
Jul 17, 2026	42.97	43.70	38.18	38.79	38.79	-9.37%	14,555,583
Jul 16, 2026	43.25	45.62	42.37	42.80	42.80	-4.12%	12,726,709
Jul 15, 2026	48.28	49.70	44.50	44.64	44.64	-5.88%	13,822,048
Jul 14, 2026	44.61	47.58	44.16	47.43	47.43	6.70%	16,351,801
Jul 13, 2026	49.05	49.74	44.22	44.45	44.45	-9.93%	15,535,785
Jul 10, 2026	50.25	54.36	49.27	49.35	49.35	-1.79%	17,036,444
Jul 9, 2026	50.57	50.98	47.10	50.25	50.25	1.37%	14,508,605
Jul 8, 2026	52.68	53.47	49.49	49.57	49.57	-5.92%	15,359,483
Jul 7, 2026	54.71	56.14	51.00	52.69	52.69	-3.76%	17,715,903
Jul 6, 2026	56.53	60.50	54.22	54.75	54.75	-3.61%	13,662,045
Jul 3, 2026	58.38	60.74	55.98	56.80	56.80	-1.92%	16,897,119
Jul 2, 2026	58.64	61.33	57.55	57.91	57.91	-5.19%	14,183,221
Jul 1, 2026	63.11	64.10	60.64	61.08	61.08	-3.22%	18,287,638
Jun 30, 2026	61.90	63.87	61.56	63.11	63.11	0.73%	17,923,163
Jun 29, 2026	67.15	68.40	60.02	62.65	62.65	-5.69%	23,435,263
Jun 26, 2026	69.90	69.90	65.62	66.43	66.43	-4.94%	20,631,363
Jun 25, 2026	66.67	72.24	66.33	69.88	69.88	2.93%	31,707,108
Jun 24, 2026	57.67	69.00	57.00	67.89	67.89	17.50%	36,463,180
Jun 23, 2026	60.50	60.88	57.00	57.78	57.78	-6.81%	23,594,366
Jun 22, 2026	63.99	65.20	58.80	62.00	62.00	-3.09%	34,369,905
Jun 18, 2026	59.28	65.70	59.21	63.98	63.98	4.87%	37,459,470
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