Hubei Zhongyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	39.60	39.78	37.30	38.62	38.62	-2.10%	12,083,792
Aug 21, 2026	37.76	40.18	37.20	39.45	39.45	3.54%	14,242,808
Aug 20, 2026	38.82	39.26	37.65	38.10	38.10	-	10,693,097
Aug 19, 2026	39.70	40.86	37.80	38.10	38.10	-7.07%	14,717,653
Aug 18, 2026	42.16	42.60	40.41	41.00	41.00	-2.75%	17,026,586
Aug 17, 2026	40.56	42.30	40.56	42.16	42.16	3.97%	20,338,806
Aug 14, 2026	39.62	40.67	39.18	40.55	40.55	3.97%	21,998,764
Aug 13, 2026	42.00	42.56	38.88	39.00	39.00	-0.69%	27,903,323
Aug 12, 2026	38.85	39.80	38.60	39.27	39.27	1.13%	13,682,946
Aug 11, 2026	39.03	39.83	38.48	38.83	38.83	-1.57%	16,110,844
Aug 10, 2026	40.64	41.41	38.51	39.45	39.45	-3.57%	27,153,400
Aug 7, 2026	37.80	41.97	36.91	40.91	40.91	9.24%	36,370,535
Aug 6, 2026	35.87	38.10	35.86	37.45	37.45	2.52%	22,410,191
Aug 5, 2026	34.00	37.06	33.66	36.53	36.53	6.69%	20,522,215
Aug 4, 2026	32.38	34.63	31.68	34.24	34.24	7.37%	16,948,150
Aug 3, 2026	32.78	33.27	31.54	31.89	31.89	-3.31%	13,721,733
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