Hubei Zhongyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	31.15	31.15	29.21	29.30	29.30	-3.62%	9,884,726
Oct 26, 2026	31.52	31.89	30.14	30.40	30.40	-5.65%	12,412,175
Oct 23, 2026	31.15	32.36	29.00	32.22	32.22	1.61%	16,524,242
Oct 22, 2026	33.76	34.05	31.70	31.71	31.71	-6.68%	13,201,234
Oct 21, 2026	33.80	35.46	33.66	33.98	33.98	0.24%	13,523,144
Oct 20, 2026	33.40	34.48	32.80	33.90	33.90	1.47%	11,613,450
Oct 19, 2026	33.00	33.71	31.54	33.41	33.41	-0.89%	14,623,120
Oct 16, 2026	36.56	36.96	33.25	33.71	33.71	-6.83%	21,974,856
Oct 15, 2026	34.81	37.33	34.81	36.18	36.18	-1.15%	16,815,093
Oct 14, 2026	37.01	38.37	36.56	36.60	36.60	-0.95%	16,872,760
Oct 13, 2026	34.21	37.55	33.79	36.95	36.95	1.85%	20,215,264
Oct 12, 2026	37.90	38.18	36.24	36.28	36.28	-4.55%	18,846,183
Oct 9, 2026	39.70	40.80	36.96	38.01	38.01	-4.50%	28,229,259
Oct 8, 2026	40.96	42.58	39.20	39.80	39.80	-2.90%	28,488,579
Sep 30, 2026	44.36	44.60	40.68	40.99	40.99	-6.88%	34,006,963
Sep 29, 2026	42.02	45.43	41.66	44.02	44.02	5.54%	38,475,078
Sep 28, 2026	45.08	45.45	41.40	41.71	41.71	-9.33%	30,704,260
Sep 24, 2026	50.91	51.50	45.93	46.00	46.00	-6.50%	45,684,441
Sep 23, 2026	41.30	49.20	41.07	49.20	49.20	20.00%	44,224,250
Sep 22, 2026	41.99	42.88	40.74	41.00	41.00	-0.61%	18,193,659
Sep 21, 2026	41.96	42.48	40.84	41.25	41.25	-0.36%	19,487,655
Sep 18, 2026	41.82	43.80	39.85	41.40	41.40	4.41%	29,997,954
Sep 17, 2026	40.78	41.70	39.60	39.65	39.65	-2.87%	16,445,424
Sep 16, 2026	40.08	40.95	39.03	40.82	40.82	1.85%	19,969,670
Sep 15, 2026	38.74	41.11	38.74	40.08	40.08	2.85%	20,260,440
Sep 14, 2026	37.90	39.55	37.05	38.97	38.97	1.51%	14,252,300
Sep 11, 2026	38.44	38.94	36.48	38.39	38.39	-0.83%	16,945,217
Sep 10, 2026	37.62	39.69	37.24	38.71	38.71	1.90%	15,297,088
Sep 9, 2026	37.78	38.80	37.63	37.99	37.99	1.60%	13,465,110
Sep 8, 2026	37.90	38.33	37.03	37.39	37.39	-2.02%	11,310,476
Sep 7, 2026	36.70	38.46	36.16	38.16	38.16	5.68%	17,491,570
Sep 4, 2026	37.50	38.88	35.81	36.11	36.11	-3.32%	15,545,108
Sep 3, 2026	37.60	38.00	36.60	37.35	37.35	0.40%	10,666,009
Sep 2, 2026	37.26	37.82	37.06	37.20	37.20	-2.41%	10,444,177
Sep 1, 2026	40.41	40.44	38.08	38.12	38.12	-5.76%	19,238,484
Aug 31, 2026	38.32	40.73	38.11	40.45	40.45	3.45%	21,976,076
Aug 28, 2026	40.40	41.20	39.08	39.10	39.10	-2.74%	23,084,721
Aug 27, 2026	39.21	40.29	38.06	40.20	40.20	3.47%	16,653,485
Aug 26, 2026	38.88	39.29	37.77	38.85	38.85	0.54%	10,495,970
Aug 25, 2026	38.11	39.23	36.78	38.64	38.64	0.05%	10,850,156
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