Hangzhou EZVIZ Network Co., Ltd. (SHA:688475)
China
· Delayed Price · Currency is CNY 29.63
+0.13 (0.44%)
At close: Dec 5, 2025
Hangzhou EZVIZ Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.65 | 29.69 | 29.28 | 29.63 | 29.63 | 0.44% | 2,783,424 |
| Dec 4, 2025 | 30.03 | 30.03 | 29.28 | 29.50 | 29.50 | -1.07% | 2,222,118 |
| Dec 3, 2025 | 29.92 | 30.05 | 29.44 | 29.82 | 29.82 | - | 2,707,380 |
| Dec 2, 2025 | 29.80 | 30.16 | 29.50 | 29.82 | 29.82 | 0.03% | 3,548,067 |
| Dec 1, 2025 | 29.37 | 29.90 | 29.05 | 29.81 | 29.81 | 1.74% | 4,551,763 |
| Nov 28, 2025 | 29.20 | 29.36 | 28.75 | 29.30 | 29.30 | 0.27% | 3,087,745 |
| Nov 27, 2025 | 29.60 | 29.79 | 29.22 | 29.22 | 29.22 | -1.18% | 3,811,799 |
| Nov 26, 2025 | 29.86 | 30.09 | 29.52 | 29.57 | 29.57 | -1.30% | 2,797,226 |
| Nov 25, 2025 | 29.89 | 30.25 | 29.77 | 29.96 | 29.96 | 0.64% | 2,538,894 |
| Nov 24, 2025 | 29.78 | 29.95 | 29.29 | 29.77 | 29.77 | 0.40% | 2,786,888 |
| Nov 21, 2025 | 29.60 | 29.97 | 29.28 | 29.65 | 29.65 | -0.40% | 3,261,440 |
| Nov 20, 2025 | 30.41 | 30.42 | 29.68 | 29.77 | 29.77 | -1.39% | 2,664,324 |
| Nov 19, 2025 | 30.55 | 30.59 | 30.15 | 30.19 | 30.19 | -1.47% | 2,226,953 |
| Nov 18, 2025 | 30.41 | 30.65 | 30.18 | 30.64 | 30.64 | 0.69% | 2,656,239 |
| Nov 17, 2025 | 30.51 | 30.55 | 30.13 | 30.43 | 30.43 | -0.23% | 2,758,627 |
| Nov 14, 2025 | 30.75 | 30.96 | 30.50 | 30.50 | 30.50 | -1.58% | 3,662,850 |
| Nov 13, 2025 | 30.88 | 31.00 | 30.78 | 30.99 | 30.99 | 0.42% | 2,892,128 |
| Nov 12, 2025 | 31.06 | 31.26 | 30.70 | 30.86 | 30.86 | -0.90% | 2,734,334 |
| Nov 11, 2025 | 31.32 | 31.44 | 31.06 | 31.14 | 31.14 | -0.38% | 2,278,976 |
| Nov 10, 2025 | 31.13 | 31.39 | 31.00 | 31.26 | 31.26 | 0.42% | 2,616,901 |
| Nov 7, 2025 | 31.14 | 31.31 | 30.97 | 31.13 | 31.13 | -0.45% | 1,846,606 |
| Nov 6, 2025 | 31.12 | 31.44 | 31.03 | 31.27 | 31.27 | 0.39% | 2,478,600 |
| Nov 5, 2025 | 30.92 | 31.31 | 30.81 | 31.15 | 31.15 | -0.22% | 2,548,131 |
| Nov 4, 2025 | 31.80 | 31.80 | 31.03 | 31.22 | 31.22 | -2.19% | 4,590,639 |
| Nov 3, 2025 | 32.36 | 32.40 | 31.50 | 31.92 | 31.92 | -1.12% | 5,491,457 |
| Oct 31, 2025 | 32.29 | 32.67 | 32.20 | 32.28 | 32.28 | -0.12% | 3,520,668 |
| Oct 30, 2025 | 32.75 | 32.80 | 32.22 | 32.32 | 32.32 | -1.28% | 3,949,747 |
| Oct 29, 2025 | 32.04 | 32.92 | 31.97 | 32.74 | 32.74 | 1.93% | 5,589,260 |
| Oct 28, 2025 | 32.30 | 32.41 | 31.93 | 32.12 | 32.12 | -0.83% | 4,075,259 |
| Oct 27, 2025 | 31.85 | 32.58 | 31.78 | 32.39 | 32.39 | 2.60% | 7,883,432 |
| Oct 24, 2025 | 30.83 | 31.66 | 30.80 | 31.57 | 31.57 | 2.83% | 7,090,930 |
| Oct 23, 2025 | 30.58 | 30.75 | 30.22 | 30.70 | 30.70 | - | 3,842,707 |
| Oct 22, 2025 | 30.61 | 30.90 | 30.38 | 30.70 | 30.70 | -0.16% | 3,773,389 |
| Oct 21, 2025 | 30.70 | 30.89 | 30.48 | 30.75 | 30.75 | 0.07% | 6,139,287 |
| Oct 20, 2025 | 32.02 | 32.10 | 30.27 | 30.73 | 30.73 | -2.29% | 10,359,310 |
| Oct 17, 2025 | 32.45 | 32.58 | 31.28 | 31.45 | 31.45 | -3.32% | 5,452,907 |
| Oct 16, 2025 | 32.51 | 32.91 | 32.40 | 32.53 | 32.53 | -0.94% | 4,029,086 |
| Oct 15, 2025 | 33.15 | 33.38 | 32.18 | 32.84 | 32.84 | -0.97% | 6,657,782 |
| Oct 14, 2025 | 34.55 | 35.07 | 33.03 | 33.16 | 33.16 | -3.88% | 8,614,434 |
| Oct 13, 2025 | 33.96 | 35.05 | 33.75 | 34.50 | 34.50 | -2.07% | 8,925,861 |
| Oct 10, 2025 | 35.67 | 35.78 | 34.91 | 35.23 | 35.23 | -2.08% | 8,051,526 |
| Oct 9, 2025 | 34.09 | 37.01 | 33.81 | 35.98 | 35.98 | 6.23% | 14,012,380 |
| Sep 30, 2025 | 33.31 | 33.97 | 33.31 | 33.87 | 33.87 | 1.86% | 4,047,180 |
| Sep 29, 2025 | 33.42 | 33.60 | 32.82 | 33.25 | 33.25 | -0.57% | 4,859,083 |
| Sep 26, 2025 | 34.25 | 34.25 | 33.41 | 33.44 | 33.44 | -2.51% | 4,357,639 |
| Sep 25, 2025 | 33.70 | 34.60 | 33.67 | 34.30 | 34.30 | 2.08% | 6,366,525 |
| Sep 24, 2025 | 32.38 | 33.68 | 32.38 | 33.60 | 33.60 | 2.82% | 6,755,190 |
| Sep 23, 2025 | 33.10 | 33.33 | 31.78 | 32.68 | 32.68 | -1.30% | 5,534,436 |
| Sep 22, 2025 | 33.35 | 33.61 | 32.87 | 33.11 | 33.11 | -0.63% | 4,590,045 |
| Sep 19, 2025 | 33.87 | 34.00 | 33.21 | 33.32 | 33.32 | -1.57% | 4,159,556 |
| Sep 18, 2025 | 33.90 | 34.80 | 33.40 | 33.85 | 33.85 | -0.44% | 6,486,940 |
| Sep 17, 2025 | 33.73 | 34.25 | 33.60 | 34.00 | 34.00 | 0.65% | 3,963,989 |
| Sep 16, 2025 | 33.86 | 34.03 | 33.41 | 33.78 | 33.78 | -0.30% | 3,820,277 |
| Sep 15, 2025 | 33.35 | 34.15 | 33.06 | 33.88 | 33.88 | 1.89% | 7,004,767 |
| Sep 12, 2025 | 33.49 | 33.66 | 33.15 | 33.25 | 33.25 | -0.36% | 6,567,938 |
| Sep 11, 2025 | 33.03 | 33.62 | 32.78 | 33.37 | 33.37 | 0.66% | 6,048,086 |
| Sep 10, 2025 | 33.20 | 33.51 | 32.91 | 33.15 | 33.15 | 0.21% | 3,613,034 |
| Sep 9, 2025 | 33.52 | 33.66 | 32.81 | 33.08 | 33.08 | -1.72% | 4,038,045 |
| Sep 8, 2025 | 32.98 | 33.69 | 32.73 | 33.66 | 33.66 | 2.00% | 5,862,948 |
| Sep 5, 2025 | 32.75 | 33.13 | 32.18 | 33.00 | 33.00 | 1.23% | 4,643,501 |
| Sep 4, 2025 | 33.21 | 33.48 | 32.09 | 32.60 | 32.60 | -1.84% | 5,900,865 |
| Sep 3, 2025 | 34.22 | 34.48 | 33.14 | 33.21 | 33.21 | -2.72% | 5,935,080 |
| Sep 2, 2025 | 35.82 | 35.93 | 33.68 | 34.14 | 34.14 | -4.10% | 9,157,268 |
| Sep 1, 2025 | 36.63 | 37.07 | 35.38 | 35.60 | 35.60 | -2.06% | 9,908,983 |
| Aug 29, 2025 | 37.24 | 37.35 | 36.02 | 36.35 | 36.35 | -1.49% | 7,596,539 |
| Aug 28, 2025 | 36.22 | 36.97 | 35.76 | 36.90 | 36.90 | 2.47% | 12,663,310 |
| Aug 27, 2025 | 35.70 | 37.50 | 35.65 | 36.01 | 36.01 | 2.86% | 15,031,250 |
| Aug 26, 2025 | 35.50 | 35.65 | 34.88 | 35.01 | 35.01 | -1.46% | 7,208,589 |
| Aug 25, 2025 | 35.92 | 36.25 | 34.84 | 35.53 | 35.53 | -0.11% | 9,958,901 |
| Aug 22, 2025 | 34.73 | 35.64 | 34.68 | 35.57 | 35.57 | 2.45% | 9,422,798 |
| Aug 21, 2025 | 35.30 | 35.46 | 34.55 | 34.72 | 34.72 | -1.22% | 5,144,415 |
| Aug 20, 2025 | 34.46 | 35.15 | 34.08 | 35.15 | 35.15 | 1.38% | 5,162,789 |
| Aug 19, 2025 | 34.99 | 34.99 | 34.37 | 34.67 | 34.67 | -0.43% | 4,552,539 |
| Aug 18, 2025 | 34.46 | 35.30 | 34.19 | 34.82 | 34.82 | 1.90% | 7,355,556 |
| Aug 15, 2025 | 33.69 | 34.28 | 33.65 | 34.17 | 34.17 | 1.49% | 3,768,827 |
| Aug 14, 2025 | 34.38 | 34.59 | 33.59 | 33.67 | 33.67 | -1.72% | 4,823,885 |
| Aug 13, 2025 | 34.47 | 34.54 | 33.88 | 34.26 | 34.26 | -0.35% | 5,013,544 |
| Aug 12, 2025 | 34.61 | 34.77 | 34.03 | 34.38 | 34.38 | -0.46% | 3,526,298 |
| Aug 11, 2025 | 33.80 | 34.98 | 33.73 | 34.54 | 34.54 | 2.25% | 5,302,327 |
| Aug 8, 2025 | 34.89 | 34.98 | 33.76 | 33.78 | 33.78 | -3.21% | 5,564,391 |
| Aug 7, 2025 | 35.00 | 35.78 | 34.88 | 34.90 | 34.90 | -0.91% | 3,651,976 |
| Aug 6, 2025 | 35.06 | 35.49 | 34.78 | 35.22 | 35.22 | 0.46% | 3,086,059 |
| Aug 5, 2025 | 34.77 | 35.75 | 34.68 | 35.06 | 35.06 | 0.83% | 4,172,102 |
| Aug 4, 2025 | 34.90 | 35.35 | 34.28 | 34.77 | 34.77 | -1.47% | 4,515,561 |
| Aug 1, 2025 | 35.61 | 35.87 | 34.45 | 35.29 | 35.29 | -0.79% | 4,405,499 |
| Jul 31, 2025 | 35.06 | 36.50 | 34.88 | 35.57 | 35.57 | 1.19% | 6,544,350 |
| Jul 30, 2025 | 35.13 | 36.12 | 34.89 | 35.15 | 35.15 | 0.17% | 4,310,528 |
| Jul 29, 2025 | 35.25 | 35.69 | 34.78 | 35.09 | 35.09 | -0.88% | 3,743,405 |
| Jul 28, 2025 | 35.15 | 36.28 | 34.75 | 35.40 | 35.40 | 1.14% | 6,010,500 |
| Jul 25, 2025 | 34.37 | 35.08 | 34.08 | 35.00 | 35.00 | 2.07% | 4,327,455 |
| Jul 24, 2025 | 33.81 | 34.38 | 33.81 | 34.29 | 34.29 | 1.12% | 3,349,507 |
| Jul 23, 2025 | 34.27 | 34.53 | 33.78 | 33.91 | 33.91 | -1.34% | 3,920,782 |
| Jul 22, 2025 | 33.47 | 34.48 | 33.16 | 34.37 | 34.37 | 2.84% | 5,713,253 |
| Jul 21, 2025 | 33.55 | 34.10 | 33.24 | 33.42 | 33.42 | 0.06% | 5,277,707 |
| Jul 18, 2025 | 33.57 | 33.76 | 33.21 | 33.40 | 33.40 | 0.03% | 4,256,487 |
| Jul 17, 2025 | 33.34 | 33.41 | 33.00 | 33.39 | 33.39 | 0.33% | 3,719,916 |
| Jul 16, 2025 | 33.63 | 33.63 | 32.98 | 33.28 | 33.28 | -1.60% | 6,565,946 |
| Jul 15, 2025 | 32.02 | 34.31 | 31.82 | 33.82 | 33.82 | 5.49% | 9,130,315 |
| Jul 14, 2025 | 32.26 | 32.45 | 32.01 | 32.06 | 32.06 | -0.56% | 2,187,954 |
| Jul 11, 2025 | 31.61 | 32.40 | 31.55 | 32.24 | 32.24 | 1.70% | 3,554,320 |