Hubei Zhongyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	65.00	74.00	65.00	71.87	-	-4.43%	12,808,913
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%	15,782,912
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%	12,083,774
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