Huizhong Instrumentation Co., Ltd. (SHE:300371)
China
· Delayed Price · Currency is CNY 14.24
+0.21 (1.50%)
Mar 10, 2026, 1:15 PM CST
Huizhong Instrumentation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.85 | 14.20 | 13.50 | 14.03 | 14.03 | 0.14% | 5,024,869 |
| Mar 6, 2026 | 13.53 | 14.15 | 13.46 | 14.01 | 14.01 | 3.78% | 5,030,756 |
| Mar 5, 2026 | 13.48 | 13.70 | 13.32 | 13.50 | 13.50 | 1.35% | 4,046,168 |
| Mar 4, 2026 | 13.32 | 13.36 | 12.98 | 13.32 | 13.32 | 0.08% | 3,218,668 |
| Mar 3, 2026 | 13.79 | 13.85 | 13.27 | 13.31 | 13.31 | -2.13% | 4,330,780 |
| Mar 2, 2026 | 14.13 | 14.20 | 13.30 | 13.60 | 13.60 | -5.29% | 4,043,688 |
| Feb 27, 2026 | 14.41 | 14.56 | 14.09 | 14.36 | 14.36 | -0.76% | 2,907,953 |
| Feb 26, 2026 | 14.28 | 14.48 | 14.26 | 14.47 | 14.47 | 1.33% | 2,640,300 |
| Feb 25, 2026 | 14.51 | 14.57 | 14.20 | 14.28 | 14.28 | -1.59% | 2,557,572 |
| Feb 24, 2026 | 14.47 | 14.65 | 14.38 | 14.51 | 14.51 | 1.11% | 3,247,092 |
| Feb 13, 2026 | 14.09 | 14.42 | 14.04 | 14.35 | 14.35 | 1.92% | 3,518,015 |
| Feb 12, 2026 | 14.25 | 14.35 | 14.00 | 14.08 | 14.08 | -0.98% | 2,168,232 |
| Feb 11, 2026 | 14.31 | 14.35 | 14.15 | 14.22 | 14.22 | -0.28% | 1,983,440 |
| Feb 10, 2026 | 14.35 | 14.35 | 14.15 | 14.26 | 14.26 | -0.56% | 2,301,059 |
| Feb 9, 2026 | 14.09 | 14.34 | 14.00 | 14.34 | 14.34 | 2.43% | 3,289,420 |
| Feb 6, 2026 | 13.89 | 14.18 | 13.80 | 14.00 | 14.00 | 0.43% | 2,951,200 |
| Feb 5, 2026 | 13.91 | 14.05 | 13.82 | 13.94 | 13.94 | -0.07% | 2,162,124 |
| Feb 4, 2026 | 13.90 | 14.16 | 13.81 | 13.95 | 13.95 | 0.29% | 2,892,820 |
| Feb 3, 2026 | 13.84 | 13.97 | 13.72 | 13.91 | 13.91 | 0.43% | 2,497,180 |
| Feb 2, 2026 | 13.98 | 14.13 | 13.72 | 13.85 | 13.85 | -0.86% | 3,396,252 |
| Jan 30, 2026 | 13.59 | 14.05 | 13.41 | 13.97 | 13.97 | 2.49% | 3,873,024 |
| Jan 29, 2026 | 13.71 | 13.97 | 13.47 | 13.63 | 13.63 | -0.80% | 3,487,562 |
| Jan 28, 2026 | 13.94 | 13.98 | 13.70 | 13.74 | 13.74 | -1.15% | 2,384,060 |
| Jan 27, 2026 | 13.88 | 14.00 | 13.46 | 13.90 | 13.90 | - | 4,114,740 |
| Jan 26, 2026 | 13.97 | 14.10 | 13.70 | 13.90 | 13.90 | -0.50% | 3,864,884 |
| Jan 23, 2026 | 13.85 | 14.02 | 13.75 | 13.97 | 13.97 | 1.38% | 2,858,300 |
| Jan 22, 2026 | 13.81 | 13.86 | 13.66 | 13.78 | 13.78 | -0.14% | 2,659,724 |
| Jan 21, 2026 | 13.48 | 13.84 | 13.41 | 13.80 | 13.80 | 1.77% | 3,419,932 |
| Jan 20, 2026 | 13.72 | 13.75 | 13.42 | 13.56 | 13.56 | -0.44% | 3,875,412 |
| Jan 19, 2026 | 13.34 | 13.66 | 13.26 | 13.62 | 13.62 | 2.10% | 3,360,021 |
| Jan 16, 2026 | 13.14 | 13.39 | 13.07 | 13.34 | 13.34 | 1.60% | 3,499,152 |
| Jan 15, 2026 | 12.91 | 13.16 | 12.90 | 13.13 | 13.13 | 1.00% | 2,531,646 |
| Jan 14, 2026 | 12.97 | 13.22 | 12.83 | 13.00 | 13.00 | 0.46% | 3,530,256 |
| Jan 13, 2026 | 13.08 | 13.28 | 12.89 | 12.94 | 12.94 | -1.45% | 2,972,900 |
| Jan 12, 2026 | 12.85 | 13.14 | 12.80 | 13.13 | 13.13 | 1.94% | 3,186,311 |
| Jan 9, 2026 | 12.84 | 12.90 | 12.71 | 12.88 | 12.88 | 0.23% | 2,423,904 |
| Jan 8, 2026 | 12.55 | 12.88 | 12.50 | 12.85 | 12.85 | 2.47% | 2,437,891 |
| Jan 7, 2026 | 12.69 | 12.72 | 12.51 | 12.54 | 12.54 | -1.10% | 1,967,479 |
| Jan 6, 2026 | 12.76 | 12.82 | 12.60 | 12.68 | 12.68 | -0.16% | 1,958,270 |
| Jan 5, 2026 | 12.57 | 12.82 | 12.51 | 12.70 | 12.70 | 1.03% | 2,177,760 |
| Dec 31, 2025 | 12.43 | 12.62 | 12.30 | 12.57 | 12.57 | 1.05% | 1,661,123 |
| Dec 30, 2025 | 12.41 | 12.62 | 12.40 | 12.44 | 12.44 | -0.48% | 1,680,421 |
| Dec 29, 2025 | 12.47 | 12.58 | 12.35 | 12.50 | 12.50 | 0.64% | 1,638,100 |
| Dec 26, 2025 | 12.65 | 12.73 | 12.41 | 12.42 | 12.42 | -1.51% | 2,171,788 |
| Dec 25, 2025 | 12.52 | 12.68 | 12.48 | 12.61 | 12.61 | 0.40% | 1,274,700 |
| Dec 24, 2025 | 12.33 | 12.59 | 12.25 | 12.56 | 12.56 | 1.87% | 1,444,624 |
| Dec 23, 2025 | 12.37 | 12.49 | 12.24 | 12.33 | 12.33 | -0.80% | 2,050,854 |
| Dec 22, 2025 | 12.45 | 12.56 | 12.35 | 12.43 | 12.43 | 0.57% | 1,637,000 |
| Dec 19, 2025 | 12.22 | 12.46 | 12.22 | 12.36 | 12.36 | 0.98% | 1,975,068 |
| Dec 18, 2025 | 11.88 | 12.30 | 11.84 | 12.24 | 12.24 | 3.03% | 2,100,844 |
| Dec 17, 2025 | 11.93 | 12.06 | 11.63 | 11.88 | 11.88 | -0.42% | 2,558,880 |
| Dec 16, 2025 | 12.00 | 12.23 | 11.84 | 11.93 | 11.93 | -1.57% | 1,531,744 |
| Dec 15, 2025 | 12.07 | 12.28 | 11.88 | 12.12 | 12.12 | 0.08% | 2,412,200 |
| Dec 12, 2025 | 12.15 | 12.40 | 12.07 | 12.11 | 12.11 | -0.16% | 2,570,358 |
| Dec 11, 2025 | 12.59 | 12.65 | 12.12 | 12.13 | 12.13 | -3.50% | 2,483,732 |
| Dec 10, 2025 | 12.71 | 12.76 | 12.53 | 12.57 | 12.57 | -1.10% | 1,532,944 |
| Dec 9, 2025 | 12.78 | 12.96 | 12.71 | 12.71 | 12.71 | -0.70% | 1,967,748 |
| Dec 8, 2025 | 12.68 | 12.88 | 12.64 | 12.80 | 12.80 | 1.19% | 2,365,024 |
| Dec 5, 2025 | 12.34 | 12.73 | 12.27 | 12.65 | 12.65 | 2.26% | 2,310,600 |
| Dec 4, 2025 | 12.64 | 12.68 | 12.29 | 12.37 | 12.37 | -1.83% | 2,515,604 |
| Dec 3, 2025 | 12.71 | 12.82 | 12.56 | 12.60 | 12.60 | -1.02% | 1,979,572 |
| Dec 2, 2025 | 12.81 | 12.85 | 12.63 | 12.73 | 12.73 | -0.93% | 2,056,736 |
| Dec 1, 2025 | 12.88 | 13.00 | 12.79 | 12.85 | 12.85 | -0.16% | 2,278,400 |
| Nov 28, 2025 | 12.69 | 12.87 | 12.53 | 12.87 | 12.87 | 1.42% | 1,973,400 |
| Nov 27, 2025 | 12.49 | 12.72 | 12.45 | 12.69 | 12.69 | 1.60% | 2,269,800 |
| Nov 26, 2025 | 12.77 | 12.93 | 12.40 | 12.49 | 12.49 | -2.12% | 2,820,324 |
| Nov 25, 2025 | 12.80 | 12.94 | 12.71 | 12.76 | 12.76 | 0.63% | 1,996,692 |
| Nov 24, 2025 | 12.42 | 12.78 | 12.37 | 12.68 | 12.68 | 2.67% | 3,169,840 |
| Nov 21, 2025 | 12.95 | 13.17 | 12.35 | 12.35 | 12.35 | -5.07% | 4,397,560 |
| Nov 20, 2025 | 13.48 | 13.57 | 12.92 | 13.01 | 13.01 | -3.41% | 5,521,580 |
| Nov 19, 2025 | 13.54 | 13.78 | 13.38 | 13.47 | 13.47 | 0.37% | 6,635,076 |
| Nov 18, 2025 | 13.36 | 13.78 | 13.22 | 13.42 | 13.42 | 0.30% | 5,218,700 |
| Nov 17, 2025 | 13.31 | 13.41 | 13.18 | 13.38 | 13.38 | 0.45% | 2,426,632 |
| Nov 14, 2025 | 13.12 | 13.48 | 13.11 | 13.32 | 13.32 | 0.60% | 3,959,384 |
| Nov 13, 2025 | 13.17 | 13.26 | 13.13 | 13.24 | 13.24 | 0.61% | 2,552,812 |
| Nov 12, 2025 | 13.20 | 13.29 | 13.11 | 13.16 | 13.16 | -0.45% | 2,502,088 |
| Nov 11, 2025 | 13.20 | 13.28 | 13.14 | 13.22 | 13.22 | 0.15% | 2,567,928 |
| Nov 10, 2025 | 13.21 | 13.29 | 13.13 | 13.20 | 13.20 | -0.08% | 2,540,892 |
| Nov 7, 2025 | 13.22 | 13.30 | 13.14 | 13.21 | 13.21 | -0.60% | 2,481,144 |
| Nov 6, 2025 | 13.26 | 13.33 | 13.06 | 13.29 | 13.29 | 0.23% | 2,312,032 |
| Nov 5, 2025 | 13.12 | 13.30 | 13.01 | 13.26 | 13.26 | 0.45% | 3,144,549 |
| Nov 4, 2025 | 13.20 | 13.33 | 13.05 | 13.20 | 13.20 | 0.15% | 3,395,282 |
| Nov 3, 2025 | 12.96 | 13.25 | 12.93 | 13.18 | 13.18 | 1.78% | 5,073,004 |
| Oct 31, 2025 | 12.81 | 13.08 | 12.79 | 12.95 | 12.95 | 0.78% | 4,081,288 |
| Oct 30, 2025 | 12.90 | 12.99 | 12.79 | 12.85 | 12.85 | -0.77% | 3,624,423 |
| Oct 29, 2025 | 13.28 | 13.28 | 12.88 | 12.95 | 12.95 | -3.00% | 5,467,000 |
| Oct 28, 2025 | 13.38 | 13.42 | 13.02 | 13.35 | 13.35 | -1.84% | 5,056,807 |
| Oct 27, 2025 | 13.47 | 13.65 | 13.36 | 13.60 | 13.60 | 0.89% | 3,536,468 |
| Oct 24, 2025 | 13.32 | 13.52 | 13.27 | 13.48 | 13.48 | 1.13% | 3,093,132 |
| Oct 23, 2025 | 13.31 | 13.40 | 13.10 | 13.33 | 13.33 | -0.37% | 3,223,720 |
| Oct 22, 2025 | 13.30 | 13.53 | 13.23 | 13.38 | 13.38 | 0.60% | 3,129,120 |
| Oct 21, 2025 | 13.00 | 13.30 | 13.00 | 13.30 | 13.30 | 2.39% | 3,436,632 |
| Oct 20, 2025 | 12.79 | 13.05 | 12.76 | 12.99 | 12.99 | 3.42% | 4,064,028 |
| Oct 17, 2025 | 12.86 | 12.88 | 12.55 | 12.56 | 12.56 | -2.41% | 3,332,876 |
| Oct 16, 2025 | 13.03 | 13.24 | 12.78 | 12.87 | 12.87 | -1.76% | 3,833,500 |
| Oct 15, 2025 | 12.88 | 13.20 | 12.82 | 13.10 | 13.10 | 1.79% | 3,528,900 |
| Oct 14, 2025 | 13.15 | 13.37 | 12.81 | 12.87 | 12.87 | -1.76% | 3,538,768 |
| Oct 13, 2025 | 12.51 | 13.17 | 12.03 | 13.10 | 13.10 | 0.61% | 5,108,965 |
| Oct 10, 2025 | 13.21 | 13.32 | 12.97 | 13.02 | 13.02 | -1.96% | 4,642,956 |
| Oct 9, 2025 | 13.22 | 13.62 | 13.22 | 13.28 | 13.28 | 0.45% | 4,915,400 |