Skip to main content
Hangzhou EZVIZ Network Co., Ltd. (SHA:688475)
China flag China · Delayed Price · Currency is CNY
30.85
+0.55 (1.82%)
At close: Apr 29, 2026

Hangzhou EZVIZ Network Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.6130.7330.2030.3030.30-1.46%3,796,129
Apr 27, 202630.1131.0230.1130.7530.752.09%6,561,620
Apr 24, 202630.0230.2729.7430.1230.12-0.20%4,441,193
Apr 23, 202630.2030.5529.9830.1830.18-0.59%6,070,717
Apr 22, 202629.7830.4729.6430.3630.361.44%6,575,430
Apr 21, 202629.9430.0129.4829.9329.930.10%5,126,492
Apr 20, 202629.8430.3329.6829.9029.901.12%6,664,105
Apr 17, 202629.2129.7029.0829.5729.570.72%5,545,396
Apr 16, 202629.3129.8229.2029.3629.360.34%6,508,022
Apr 15, 202629.1330.0729.1029.2629.260.90%7,713,829
Apr 14, 202629.4629.5528.8729.0029.000.17%8,063,224
Apr 13, 202628.6929.7228.5028.9528.956.20%14,484,140
Apr 10, 202627.2327.5827.1227.2627.260.41%3,475,591
Apr 9, 202627.2127.4727.0127.1527.15-1.09%2,776,707
Apr 8, 202626.4827.4926.3927.4527.455.66%4,361,486
Apr 7, 202625.7626.0825.7625.9825.980.46%1,865,048
Apr 3, 202626.4126.4125.8125.8625.86-1.37%2,480,779
Apr 2, 202626.4126.6226.1026.2226.22-1.50%2,580,041
Apr 1, 202626.4726.9026.4126.6226.621.06%3,024,463
Mar 31, 202626.3426.7926.2926.3426.34-0.38%2,548,738
Mar 30, 202626.1126.4825.9226.4426.44-0.30%2,208,186
Mar 27, 202625.6226.5825.5626.5226.522.51%2,887,029
Mar 26, 202626.3426.5225.6825.8725.87-2.34%3,293,247
Mar 25, 202626.3126.8526.3126.4926.491.03%3,191,469
Mar 24, 202626.1126.3025.9026.2226.221.98%2,720,721
Mar 23, 202626.5226.6825.4925.7125.71-4.07%4,985,959
Mar 20, 202627.3427.6926.8026.8026.80-1.90%2,994,428
Mar 19, 202627.5827.7027.2327.3227.32-1.90%2,751,138
Mar 18, 202627.7627.9927.5027.8527.850.04%3,159,770
Mar 17, 202628.4628.5727.7827.8427.84-2.38%3,863,001
Mar 16, 202627.8628.5827.3328.5228.521.49%6,958,426
Mar 13, 202627.9428.5527.5828.1028.100.21%8,311,154
Mar 12, 202627.8028.1627.6828.0428.040.68%5,238,572
Mar 11, 202627.5328.0927.4627.8527.851.79%5,959,456
Mar 10, 202626.9927.4826.9927.3627.362.24%4,505,620
Mar 9, 202626.9926.9926.4026.7626.76-1.83%5,043,971
Mar 6, 202627.0027.2926.8927.2627.260.63%3,114,933
Mar 5, 202627.3627.5027.0027.0927.090.15%3,985,481
Mar 4, 202627.0127.4526.9027.0527.05-1.06%3,958,256
Mar 3, 202628.5628.5627.2827.3427.34-3.90%6,282,765
Mar 2, 202629.0129.1028.2828.4528.45-3.79%6,577,055
Feb 27, 202629.6529.9329.4629.5729.57-0.37%4,119,487
Feb 26, 202630.1030.2929.6329.6829.68-1.40%4,362,993
Feb 25, 202630.2030.3730.0830.1030.100.10%2,763,348
Feb 24, 202630.6130.8530.0230.0730.07-0.73%3,198,229
Feb 13, 202630.4330.7230.2330.2930.29-0.95%2,834,573
Feb 12, 202630.3830.6830.3630.5830.580.26%2,551,283
Feb 11, 202630.6030.8430.4830.5030.50-0.59%2,413,757
Feb 10, 202630.5230.9030.4530.6830.680.56%2,658,390
Feb 9, 202630.4930.6130.3530.5130.511.06%2,759,943
Feb 6, 202630.3530.4629.9630.1930.19-1.08%2,862,824
Feb 5, 202630.2930.6330.2030.5230.520.23%3,065,669
Feb 4, 202630.4230.6029.9430.4530.45-0.75%4,466,896
Feb 3, 202630.0030.7029.8530.6830.682.64%4,236,835
Feb 2, 202630.5330.7629.8829.8929.89-2.29%4,772,499
Jan 30, 202631.2831.2830.1430.5930.59-2.24%4,944,007
Jan 29, 202631.1431.9730.8031.2931.290.10%4,814,012
Jan 28, 202631.4231.8431.1831.2631.26-0.76%3,951,804
Jan 27, 202631.6031.7330.9731.5031.50-0.32%3,790,051
Jan 26, 202632.1832.4531.5331.6031.60-2.11%5,291,214
Jan 23, 202631.8032.3431.8032.2832.281.48%5,317,245
Jan 22, 202632.0832.2731.6931.8131.81-0.84%4,391,480
Jan 21, 202632.0032.2731.7232.0832.081.68%5,617,303
Jan 20, 202631.9032.1531.3131.5531.55-1.19%5,969,852
Jan 19, 202631.8432.3531.6631.9331.930.28%5,204,152
Jan 16, 202632.5232.6031.8031.8431.84-2.03%5,831,725
Jan 15, 202632.6032.9831.9032.5032.50-0.88%8,059,444
Jan 14, 202631.7833.2231.7632.7932.793.18%13,798,231
Jan 13, 202632.9033.1331.5031.7831.78-3.32%9,853,462
Jan 12, 202631.3732.9831.3632.8732.875.52%11,669,520
Jan 9, 202630.9031.1930.7131.1531.150.81%5,551,875
Jan 8, 202630.5331.0030.3230.9030.901.31%4,810,383
Jan 7, 202630.7530.8530.3930.5030.50-0.65%4,526,368
Jan 6, 202630.6730.8030.4030.7030.700.46%4,995,565
Jan 5, 202630.2630.6330.1530.5630.561.49%5,174,887
Dec 31, 202529.7830.4629.6830.1130.111.38%4,940,536
Dec 30, 202529.8730.0329.6429.7029.70-0.60%3,417,055
Dec 29, 202530.0030.3829.8129.8829.88-0.23%3,379,776
Dec 26, 202529.7830.2229.6229.9529.950.67%3,560,771
Dec 25, 202529.4029.8329.3829.7529.750.92%2,771,035
Dec 24, 202528.9829.5528.8529.4829.481.73%2,487,496
Dec 23, 202529.5329.6828.9228.9828.98-2.09%3,102,565
Dec 22, 202529.7029.9829.5529.6029.60-0.10%2,767,260
Dec 19, 202529.2529.8029.2529.6329.631.54%2,809,544
Dec 18, 202529.2929.3929.0029.1829.18-0.88%1,848,424
Dec 17, 202528.9529.4928.5729.4429.441.48%3,294,425
Dec 16, 202528.9129.0828.5529.0129.01-0.14%2,387,350
Dec 15, 202529.2129.5028.8029.0529.05-0.89%2,795,720
Dec 12, 202529.3029.6129.0829.3129.310.55%3,465,182
Dec 11, 202529.5929.6929.1529.1529.15-1.49%2,304,490
Dec 10, 202529.6229.8029.3429.5929.59-0.10%2,393,230
Dec 9, 202530.0630.0629.5629.6229.62-1.43%2,758,441
Dec 8, 202529.6330.3729.6330.0530.051.42%3,699,805
Dec 5, 202529.6529.6929.2829.6329.630.44%2,783,424
Dec 4, 202530.0330.0329.2829.5029.50-1.07%2,222,118
Dec 3, 202529.9230.0529.4429.8229.82-2,707,380
Dec 2, 202529.8030.1629.5029.8229.820.03%3,548,067
Dec 1, 202529.3729.9029.0529.8129.811.74%4,551,763
Nov 28, 202529.2029.3628.7529.3029.300.27%3,087,745
Nov 27, 202529.6029.7929.2229.2229.22-1.18%3,811,799