Skip to main content
Hezong Science&Technology Co., Ltd. (SHE:300477)
China flag China · Delayed Price · Currency is CNY
2.920
-0.050 (-1.68%)
Mar 11, 2026, 3:05 PM CST

Hezong Science&Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262.853.002.842.972.974.21%53,934,568
Mar 9, 20262.792.862.772.852.850.35%33,670,540
Mar 6, 20262.812.852.782.842.84-31,054,765
Mar 5, 20262.792.872.772.842.842.90%38,572,080
Mar 4, 20262.652.832.642.762.761.85%33,464,500
Mar 3, 20262.882.922.702.712.71-6.55%50,866,150
Mar 2, 20262.922.972.892.902.90-4.29%51,002,060
Feb 27, 20262.993.072.983.033.031.00%40,498,590
Feb 26, 20263.083.112.983.003.00-2.60%60,723,790
Feb 25, 20262.933.142.933.083.084.76%79,877,580
Feb 24, 20262.883.012.882.942.942.80%45,427,300
Feb 13, 20262.922.942.862.862.86-2.05%37,701,840
Feb 12, 20262.923.012.912.922.920.34%41,847,850
Feb 11, 20262.922.962.902.912.91-0.68%28,548,910
Feb 10, 20262.983.012.922.932.93-2.01%37,751,320
Feb 9, 20263.003.042.962.992.99-0.99%48,537,020
Feb 6, 20263.103.163.023.023.02-3.51%61,571,900
Feb 5, 20263.013.172.983.133.132.96%70,737,300
Feb 4, 20262.983.092.963.043.041.00%53,548,980
Feb 3, 20262.883.052.853.013.013.08%63,052,510
Feb 2, 20262.923.052.872.922.921.74%68,035,758
Jan 30, 20262.972.972.852.872.87-4.97%63,703,660
Jan 29, 20263.183.183.023.023.02-4.73%76,442,000
Jan 28, 20263.133.263.053.173.170.32%83,884,890
Jan 27, 20263.223.303.163.163.16-2.47%69,997,210
Jan 26, 20263.213.403.113.243.24-0.61%104,667,500
Jan 23, 20263.253.363.213.263.26-0.61%79,851,820
Jan 22, 20263.183.373.123.283.284.13%94,948,150
Jan 21, 20263.343.403.133.153.15-7.89%117,439,300
Jan 20, 20263.493.593.363.423.42-4.20%115,237,900
Jan 19, 20263.283.613.153.573.578.18%151,777,100
Jan 16, 20263.413.633.223.303.30-0.60%189,150,600
Jan 15, 20262.823.342.783.323.3216.08%164,462,100
Jan 14, 20262.812.972.802.862.86-0.69%103,313,200
Jan 13, 20262.672.932.602.882.887.06%123,832,600
Jan 12, 20262.732.742.662.692.69-0.37%61,921,524
Jan 9, 20262.682.752.662.702.70-0.74%55,391,720
Jan 8, 20262.792.802.692.722.72-2.16%58,398,170
Jan 7, 20262.742.872.742.782.781.46%66,396,520
Jan 6, 20262.642.832.622.742.743.79%81,165,000
Jan 5, 20262.672.692.562.642.640.76%55,507,290
Dec 31, 20252.752.792.592.622.62-3.68%73,748,520
Dec 30, 20252.872.882.722.722.72-6.85%83,539,780
Dec 29, 20253.043.052.912.922.92-4.58%73,237,440
Dec 26, 20253.063.143.023.063.062.00%66,428,330
Dec 25, 20253.033.052.983.003.00-2.91%61,371,890
Dec 24, 20253.053.183.053.093.090.65%63,235,560
Dec 23, 20253.033.162.963.073.07-0.32%79,909,340
Dec 22, 20253.003.193.003.083.081.99%86,146,090
Dec 19, 20252.913.072.863.023.023.42%80,505,620
Dec 18, 20252.983.012.922.922.92-3.95%70,749,640
Dec 17, 20252.863.082.823.043.044.11%92,793,140
Dec 16, 20252.882.972.762.922.921.39%84,107,420
Dec 15, 20253.033.082.812.882.88-5.26%101,163,300
Dec 12, 20253.153.243.033.043.04-4.40%90,755,250
Dec 11, 20253.283.403.183.183.18-3.93%78,832,690
Dec 10, 20253.383.463.283.313.31-4.06%88,571,140
Dec 9, 20253.233.523.183.453.454.86%138,519,800
Dec 8, 20253.153.303.073.293.292.17%113,308,800
Dec 5, 20253.253.393.213.223.220.63%104,733,500
Dec 4, 20253.413.453.163.203.20-7.51%119,816,428
Dec 3, 20253.503.593.373.463.460.87%103,757,000
Dec 2, 20253.673.673.393.433.43-9.26%149,421,300
Dec 1, 20253.864.033.763.783.78-0.79%127,276,400
Nov 28, 20253.783.933.623.813.81-0.26%137,468,800
Nov 27, 20253.904.143.703.823.82-0.78%199,988,000
Nov 26, 20253.373.883.373.853.8512.90%195,893,900
Nov 25, 20253.203.513.103.413.419.65%180,766,900
Nov 24, 20253.593.773.013.113.11-16.84%197,361,400
Nov 21, 20253.834.193.673.743.74-6.97%182,645,326
Nov 20, 20253.704.023.334.024.027.20%253,847,300
Nov 19, 20254.234.383.673.753.75-9.20%218,297,100
Nov 18, 20253.934.553.824.134.133.77%258,800,800
Nov 17, 20253.504.053.273.983.9817.75%224,604,300
Nov 14, 20253.073.383.013.383.3810.46%176,002,600
Nov 13, 20252.803.092.803.063.069.29%152,613,000
Nov 12, 20252.682.902.552.802.804.48%153,179,800
Nov 11, 20252.602.972.602.682.68-1.11%194,696,500
Nov 10, 20252.402.782.392.712.7116.31%166,002,300
Nov 7, 20252.182.482.172.332.336.88%120,641,700
Nov 6, 20252.242.272.162.182.18-3.11%65,965,230
Nov 5, 20252.092.282.082.252.256.64%102,237,200
Nov 4, 20252.072.172.062.112.111.93%77,752,340
Nov 3, 20252.022.092.002.072.072.48%46,627,080
Oct 31, 20251.982.031.982.022.021.51%28,968,300
Oct 30, 20251.982.011.971.991.99-31,505,440
Oct 29, 20251.992.001.961.991.99-0.50%32,239,790
Oct 28, 20252.032.031.982.002.00-1.96%46,904,270
Oct 27, 20252.062.072.032.042.04-0.97%34,879,700
Oct 24, 20252.002.122.002.062.063.00%58,134,030
Oct 23, 20252.022.031.982.002.00-0.99%33,923,500
Oct 22, 20251.992.041.982.022.021.00%37,999,650
Oct 21, 20251.962.011.952.002.001.52%34,282,700
Oct 20, 20251.951.981.951.971.971.03%24,058,960
Oct 17, 20251.982.001.951.951.95-2.50%32,600,390
Oct 16, 20251.962.001.932.002.002.04%49,922,980
Oct 15, 20251.961.981.941.961.96-32,737,720
Oct 14, 20251.982.001.941.961.96-1.01%31,912,100
Oct 13, 20251.931.991.911.981.98-1.49%38,404,480
Oct 10, 20252.012.032.002.012.01-0.50%33,204,210