Hubei Zhongyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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