Skip to main content
Hezong Science&Technology Co., Ltd. (SHE:300477)
China flag China · Delayed Price · Currency is CNY
2.760
+0.310 (12.65%)
Apr 30, 2026, 3:12 PM CST

Hezong Science&Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20262.462.782.422.762.7612.65%105,158,370
Apr 29, 20262.402.552.332.452.459.87%80,585,443
Apr 28, 20262.292.402.212.232.23-7.47%65,450,497
Apr 27, 20262.132.462.132.412.4115.87%89,178,790
Apr 24, 20262.142.162.062.082.08-5.02%46,729,110
Apr 23, 20262.192.272.162.192.19-0.45%38,824,806
Apr 22, 20262.292.322.192.202.20-5.58%55,569,300
Apr 21, 20262.452.462.282.332.33-4.51%47,420,400
Apr 20, 20262.482.502.432.442.44-2.40%28,581,258
Apr 17, 20262.522.592.472.502.50-1.57%37,119,586
Apr 16, 20262.472.562.362.542.541.60%50,551,336
Apr 15, 20262.562.622.482.502.50-7.06%68,591,310
Apr 14, 20262.632.752.592.692.693.07%40,464,430
Apr 13, 20262.552.632.552.612.611.16%19,294,900
Apr 10, 20262.542.652.542.582.581.57%23,096,550
Apr 9, 20262.582.592.522.542.54-3.05%23,369,500
Apr 8, 20262.532.652.532.622.625.22%29,250,010
Apr 7, 20262.512.522.462.492.490.40%14,759,760
Apr 3, 20262.572.582.452.482.48-3.50%24,113,500
Apr 2, 20262.592.642.572.572.57-1.15%17,431,000
Apr 1, 20262.612.642.562.602.600.78%19,047,500
Mar 31, 20262.672.712.582.582.58-3.37%27,182,300
Mar 30, 20262.652.712.632.672.67-1.11%23,639,000
Mar 27, 20262.562.752.532.702.703.45%36,074,900
Mar 26, 20262.662.692.592.612.61-2.25%27,065,220
Mar 25, 20262.602.672.582.672.673.09%28,194,690
Mar 24, 20262.562.612.502.592.594.02%33,996,030
Mar 23, 20262.612.632.432.492.49-6.74%44,555,070
Mar 20, 20262.732.772.672.672.67-2.20%31,320,200
Mar 19, 20262.812.812.712.732.73-3.87%30,329,200
Mar 18, 20262.872.892.802.842.84-1.39%29,624,000
Mar 17, 20262.872.982.862.882.881.05%39,729,970
Mar 16, 20262.822.892.822.852.85-0.70%22,537,560
Mar 13, 20262.882.932.872.872.87-1.03%28,945,960
Mar 12, 20262.922.962.882.902.90-0.68%32,514,780
Mar 11, 20262.952.992.912.922.92-1.68%43,355,800
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