Hangzhou EZVIZ Network Co., Ltd. (SHA:688475)
China
· Delayed Price · Currency is CNY 26.76
-0.50 (-1.83%)
At close: Mar 9, 2026
Hangzhou EZVIZ Network Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.00 | 27.29 | 26.89 | 27.26 | 27.26 | 0.63% | 3,114,933 |
| Mar 5, 2026 | 27.36 | 27.50 | 27.00 | 27.09 | 27.09 | 0.15% | 3,985,481 |
| Mar 4, 2026 | 27.01 | 27.45 | 26.90 | 27.05 | 27.05 | -1.06% | 3,958,256 |
| Mar 3, 2026 | 28.56 | 28.56 | 27.28 | 27.34 | 27.34 | -3.90% | 6,282,765 |
| Mar 2, 2026 | 29.01 | 29.10 | 28.28 | 28.45 | 28.45 | -3.79% | 6,577,055 |
| Feb 27, 2026 | 29.65 | 29.93 | 29.46 | 29.57 | 29.57 | -0.37% | 4,119,487 |
| Feb 26, 2026 | 30.10 | 30.29 | 29.63 | 29.68 | 29.68 | -1.40% | 4,362,993 |
| Feb 25, 2026 | 30.20 | 30.37 | 30.08 | 30.10 | 30.10 | 0.10% | 2,763,348 |
| Feb 24, 2026 | 30.61 | 30.85 | 30.02 | 30.07 | 30.07 | -0.73% | 3,198,229 |
| Feb 13, 2026 | 30.43 | 30.72 | 30.23 | 30.29 | 30.29 | -0.95% | 2,834,573 |
| Feb 12, 2026 | 30.38 | 30.68 | 30.36 | 30.58 | 30.58 | 0.26% | 2,551,283 |
| Feb 11, 2026 | 30.60 | 30.84 | 30.48 | 30.50 | 30.50 | -0.59% | 2,413,757 |
| Feb 10, 2026 | 30.52 | 30.90 | 30.45 | 30.68 | 30.68 | 0.56% | 2,658,390 |
| Feb 9, 2026 | 30.49 | 30.61 | 30.35 | 30.51 | 30.51 | 1.06% | 2,759,943 |
| Feb 6, 2026 | 30.35 | 30.46 | 29.96 | 30.19 | 30.19 | -1.08% | 2,862,824 |
| Feb 5, 2026 | 30.29 | 30.63 | 30.20 | 30.52 | 30.52 | 0.23% | 3,065,669 |
| Feb 4, 2026 | 30.42 | 30.60 | 29.94 | 30.45 | 30.45 | -0.75% | 4,466,896 |
| Feb 3, 2026 | 30.00 | 30.70 | 29.85 | 30.68 | 30.68 | 2.64% | 4,236,835 |
| Feb 2, 2026 | 30.53 | 30.76 | 29.88 | 29.89 | 29.89 | -2.29% | 4,772,499 |
| Jan 30, 2026 | 31.28 | 31.28 | 30.14 | 30.59 | 30.59 | -2.24% | 4,944,007 |
| Jan 29, 2026 | 31.14 | 31.97 | 30.80 | 31.29 | 31.29 | 0.10% | 4,814,012 |
| Jan 28, 2026 | 31.42 | 31.84 | 31.18 | 31.26 | 31.26 | -0.76% | 3,951,804 |
| Jan 27, 2026 | 31.60 | 31.73 | 30.97 | 31.50 | 31.50 | -0.32% | 3,790,051 |
| Jan 26, 2026 | 32.18 | 32.45 | 31.53 | 31.60 | 31.60 | -2.11% | 5,291,214 |
| Jan 23, 2026 | 31.80 | 32.34 | 31.80 | 32.28 | 32.28 | 1.48% | 5,317,245 |
| Jan 22, 2026 | 32.08 | 32.27 | 31.69 | 31.81 | 31.81 | -0.84% | 4,391,480 |
| Jan 21, 2026 | 32.00 | 32.27 | 31.72 | 32.08 | 32.08 | 1.68% | 5,617,303 |
| Jan 20, 2026 | 31.90 | 32.15 | 31.31 | 31.55 | 31.55 | -1.19% | 5,969,852 |
| Jan 19, 2026 | 31.84 | 32.35 | 31.66 | 31.93 | 31.93 | 0.28% | 5,204,152 |
| Jan 16, 2026 | 32.52 | 32.60 | 31.80 | 31.84 | 31.84 | -2.03% | 5,831,725 |
| Jan 15, 2026 | 32.60 | 32.98 | 31.90 | 32.50 | 32.50 | -0.88% | 8,059,444 |
| Jan 14, 2026 | 31.78 | 33.22 | 31.76 | 32.79 | 32.79 | 3.18% | 13,798,231 |
| Jan 13, 2026 | 32.90 | 33.13 | 31.50 | 31.78 | 31.78 | -3.32% | 9,853,462 |
| Jan 12, 2026 | 31.37 | 32.98 | 31.36 | 32.87 | 32.87 | 5.52% | 11,669,520 |
| Jan 9, 2026 | 30.90 | 31.19 | 30.71 | 31.15 | 31.15 | 0.81% | 5,551,875 |
| Jan 8, 2026 | 30.53 | 31.00 | 30.32 | 30.90 | 30.90 | 1.31% | 4,810,383 |
| Jan 7, 2026 | 30.75 | 30.85 | 30.39 | 30.50 | 30.50 | -0.65% | 4,526,368 |
| Jan 6, 2026 | 30.67 | 30.80 | 30.40 | 30.70 | 30.70 | 0.46% | 4,995,565 |
| Jan 5, 2026 | 30.26 | 30.63 | 30.15 | 30.56 | 30.56 | 1.49% | 5,174,887 |
| Dec 31, 2025 | 29.78 | 30.46 | 29.68 | 30.11 | 30.11 | 1.38% | 4,940,536 |
| Dec 30, 2025 | 29.87 | 30.03 | 29.64 | 29.70 | 29.70 | -0.60% | 3,417,055 |
| Dec 29, 2025 | 30.00 | 30.38 | 29.81 | 29.88 | 29.88 | -0.23% | 3,379,776 |
| Dec 26, 2025 | 29.78 | 30.22 | 29.62 | 29.95 | 29.95 | 0.67% | 3,560,771 |
| Dec 25, 2025 | 29.40 | 29.83 | 29.38 | 29.75 | 29.75 | 0.92% | 2,771,035 |
| Dec 24, 2025 | 28.98 | 29.55 | 28.85 | 29.48 | 29.48 | 1.73% | 2,487,496 |
| Dec 23, 2025 | 29.53 | 29.68 | 28.92 | 28.98 | 28.98 | -2.09% | 3,102,565 |
| Dec 22, 2025 | 29.70 | 29.98 | 29.55 | 29.60 | 29.60 | -0.10% | 2,767,260 |
| Dec 19, 2025 | 29.25 | 29.80 | 29.25 | 29.63 | 29.63 | 1.54% | 2,809,544 |
| Dec 18, 2025 | 29.29 | 29.39 | 29.00 | 29.18 | 29.18 | -0.88% | 1,848,424 |
| Dec 17, 2025 | 28.95 | 29.49 | 28.57 | 29.44 | 29.44 | 1.48% | 3,294,425 |
| Dec 16, 2025 | 28.91 | 29.08 | 28.55 | 29.01 | 29.01 | -0.14% | 2,387,350 |
| Dec 15, 2025 | 29.21 | 29.50 | 28.80 | 29.05 | 29.05 | -0.89% | 2,795,720 |
| Dec 12, 2025 | 29.30 | 29.61 | 29.08 | 29.31 | 29.31 | 0.55% | 3,465,182 |
| Dec 11, 2025 | 29.59 | 29.69 | 29.15 | 29.15 | 29.15 | -1.49% | 2,304,490 |
| Dec 10, 2025 | 29.62 | 29.80 | 29.34 | 29.59 | 29.59 | -0.10% | 2,393,230 |
| Dec 9, 2025 | 30.06 | 30.06 | 29.56 | 29.62 | 29.62 | -1.43% | 2,758,441 |
| Dec 8, 2025 | 29.63 | 30.37 | 29.63 | 30.05 | 30.05 | 1.42% | 3,699,805 |
| 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 |