Skip to main content
Huizhong Instrumentation Co., Ltd. (SHE:300371)
China flag China · Delayed Price · Currency is CNY
13.15
+0.07 (0.54%)
Apr 29, 2026, 3:04 PM CST

Huizhong Instrumentation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202613.0813.2712.9513.1513.150.54%2,872,340
Apr 28, 202613.1313.2712.9313.0813.08-0.38%2,930,900
Apr 27, 202612.7913.2212.6213.1313.133.55%4,643,828
Apr 24, 202612.4112.8312.3112.6812.681.85%2,781,188
Apr 23, 202612.7212.7712.4212.4512.45-2.58%2,271,452
Apr 22, 202612.7412.8812.5712.7812.780.31%2,293,900
Apr 21, 202612.6912.8712.6312.7412.740.16%1,692,406
Apr 20, 202612.6612.8012.5412.7212.720.87%1,887,500
Apr 17, 202612.6812.7912.5012.6112.61-0.55%1,718,400
Apr 16, 202612.4512.7412.2512.6812.682.26%2,207,600
Apr 15, 202612.5012.5712.3212.4012.40-0.40%2,366,416
Apr 14, 202612.6212.6512.2612.4512.45-0.16%2,136,900
Apr 13, 202612.5112.5912.3512.4712.47-0.24%2,083,148
Apr 10, 202612.4512.7112.4512.5012.500.73%2,265,120
Apr 9, 202612.8012.8012.3112.4112.41-3.20%2,962,060
Apr 8, 202612.4812.8512.3812.8212.825.00%3,332,832
Apr 7, 202611.7912.3611.7612.2112.213.21%3,823,300
Apr 3, 202612.2612.2611.6511.8311.83-3.51%3,075,907
Apr 2, 202612.4912.5712.0612.2612.26-2.08%3,103,469
Apr 1, 202612.4712.6812.2912.5212.522.20%2,973,288
Mar 31, 202612.5712.7312.2212.2512.25-2.62%2,634,100
Mar 30, 202612.3012.6612.2112.5812.580.88%3,516,008
Mar 27, 202612.0812.6011.9212.4712.473.23%3,163,420
Mar 26, 202612.5812.7012.0412.0812.08-2.97%3,479,024
Mar 25, 202612.4212.7112.3412.4512.450.97%3,617,628
Mar 24, 202611.8812.3711.6412.3312.336.57%5,508,640
Mar 23, 202612.1812.4611.4011.5711.57-8.03%6,314,963
Mar 20, 202613.2513.4612.5012.5812.58-5.06%5,333,964
Mar 19, 202613.7113.7913.1413.2513.25-3.85%3,084,040
Mar 18, 202613.4613.8313.3413.7813.782.84%3,429,356
Mar 17, 202614.0314.0413.3813.4013.40-3.94%2,981,000
Mar 16, 202614.0614.2113.7813.9513.95-1.55%4,145,374
Mar 13, 202613.9514.3613.8214.1714.172.16%4,663,700
Mar 12, 202614.2114.2613.8013.8713.87-2.87%3,615,800
Mar 11, 202614.2814.3714.0914.2814.280.07%3,096,020
Mar 10, 202614.1114.3614.0614.2714.271.71%4,041,836
Mar 9, 202613.8514.2013.5014.0314.030.14%5,024,869
Mar 6, 202613.5314.1513.4614.0114.013.78%5,030,756
Mar 5, 202613.4813.7013.3213.5013.501.35%4,046,168
Mar 4, 202613.3213.3612.9813.3213.320.08%3,218,668
Mar 3, 202613.7913.8513.2713.3113.31-2.13%4,330,780
Mar 2, 202614.1314.2013.3013.6013.60-5.29%4,043,688
Feb 27, 202614.4114.5614.0914.3614.36-0.76%2,907,953
Feb 26, 202614.2814.4814.2614.4714.471.33%2,640,300
Feb 25, 202614.5114.5714.2014.2814.28-1.59%2,557,572
Feb 24, 202614.4714.6514.3814.5114.511.11%3,247,092
Feb 13, 202614.0914.4214.0414.3514.351.92%3,518,015
Feb 12, 202614.2514.3514.0014.0814.08-0.98%2,168,232
Feb 11, 202614.3114.3514.1514.2214.22-0.28%1,983,440
Feb 10, 202614.3514.3514.1514.2614.26-0.56%2,301,059
Feb 9, 202614.0914.3414.0014.3414.342.43%3,289,420
Feb 6, 202613.8914.1813.8014.0014.000.43%2,951,200
Feb 5, 202613.9114.0513.8213.9413.94-0.07%2,162,124
Feb 4, 202613.9014.1613.8113.9513.950.29%2,892,820
Feb 3, 202613.8413.9713.7213.9113.910.43%2,497,180
Feb 2, 202613.9814.1313.7213.8513.85-0.86%3,396,252
Jan 30, 202613.5914.0513.4113.9713.972.49%3,873,024
Jan 29, 202613.7113.9713.4713.6313.63-0.80%3,487,562
Jan 28, 202613.9413.9813.7013.7413.74-1.15%2,384,060
Jan 27, 202613.8814.0013.4613.9013.90-4,114,740
Jan 26, 202613.9714.1013.7013.9013.90-0.50%3,864,884
Jan 23, 202613.8514.0213.7513.9713.971.38%2,858,300
Jan 22, 202613.8113.8613.6613.7813.78-0.14%2,659,724
Jan 21, 202613.4813.8413.4113.8013.801.77%3,419,932
Jan 20, 202613.7213.7513.4213.5613.56-0.44%3,875,412
Jan 19, 202613.3413.6613.2613.6213.622.10%3,360,021
Jan 16, 202613.1413.3913.0713.3413.341.60%3,499,152
Jan 15, 202612.9113.1612.9013.1313.131.00%2,531,646
Jan 14, 202612.9713.2212.8313.0013.000.46%3,530,256
Jan 13, 202613.0813.2812.8912.9412.94-1.45%2,972,900
Jan 12, 202612.8513.1412.8013.1313.131.94%3,186,311
Jan 9, 202612.8412.9012.7112.8812.880.23%2,423,904
Jan 8, 202612.5512.8812.5012.8512.852.47%2,437,891
Jan 7, 202612.6912.7212.5112.5412.54-1.10%1,967,479
Jan 6, 202612.7612.8212.6012.6812.68-0.16%1,958,270
Jan 5, 202612.5712.8212.5112.7012.701.03%2,177,760
Dec 31, 202512.4312.6212.3012.5712.571.05%1,661,123
Dec 30, 202512.4112.6212.4012.4412.44-0.48%1,680,421
Dec 29, 202512.4712.5812.3512.5012.500.64%1,638,100
Dec 26, 202512.6512.7312.4112.4212.42-1.51%2,171,788
Dec 25, 202512.5212.6812.4812.6112.610.40%1,274,700
Dec 24, 202512.3312.5912.2512.5612.561.87%1,444,624
Dec 23, 202512.3712.4912.2412.3312.33-0.80%2,050,854
Dec 22, 202512.4512.5612.3512.4312.430.57%1,637,000
Dec 19, 202512.2212.4612.2212.3612.360.98%1,975,068
Dec 18, 202511.8812.3011.8412.2412.243.03%2,100,844
Dec 17, 202511.9312.0611.6311.8811.88-0.42%2,558,880
Dec 16, 202512.0012.2311.8411.9311.93-1.57%1,531,744
Dec 15, 202512.0712.2811.8812.1212.120.08%2,412,200
Dec 12, 202512.1512.4012.0712.1112.11-0.16%2,570,358
Dec 11, 202512.5912.6512.1212.1312.13-3.50%2,483,732
Dec 10, 202512.7112.7612.5312.5712.57-1.10%1,532,944
Dec 9, 202512.7812.9612.7112.7112.71-0.70%1,967,748
Dec 8, 202512.6812.8812.6412.8012.801.19%2,365,024
Dec 5, 202512.3412.7312.2712.6512.652.26%2,310,600
Dec 4, 202512.6412.6812.2912.3712.37-1.83%2,515,604
Dec 3, 202512.7112.8212.5612.6012.60-1.02%1,979,572
Dec 2, 202512.8112.8512.6312.7312.73-0.93%2,056,736
Dec 1, 202512.8813.0012.7912.8512.85-0.16%2,278,400
Nov 28, 202512.6912.8712.5312.8712.871.42%1,973,400