Hubei Zhongyi Technology Inc. (SHE:301150)
China
· Delayed Price · Currency is CNY 48.25
-1.38 (-2.78%)
Mar 9, 2026, 3:04 PM CST
Hubei Zhongyi Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.90 | 48.60 | 45.97 | 48.25 | 48.25 | -2.78% | 13,208,410 |
| Mar 6, 2026 | 43.00 | 50.35 | 43.00 | 49.63 | 49.63 | 14.70% | 22,650,621 |
| Mar 5, 2026 | 44.20 | 44.60 | 42.69 | 43.27 | 43.27 | 0.07% | 6,905,387 |
| Mar 4, 2026 | 43.00 | 44.67 | 42.66 | 43.24 | 43.24 | -0.53% | 5,381,565 |
| Mar 3, 2026 | 46.01 | 47.97 | 43.43 | 43.47 | 43.47 | -5.54% | 9,029,162 |
| Mar 2, 2026 | 45.90 | 47.16 | 45.12 | 46.02 | 46.02 | -1.29% | 7,580,602 |
| Feb 27, 2026 | 47.88 | 48.00 | 45.92 | 46.62 | 46.62 | -3.82% | 8,867,316 |
| Feb 26, 2026 | 49.68 | 49.98 | 47.88 | 48.47 | 48.47 | -1.88% | 9,501,357 |
| Feb 25, 2026 | 46.20 | 50.40 | 46.20 | 49.40 | 49.40 | 7.34% | 15,292,674 |
| Feb 24, 2026 | 45.60 | 46.33 | 44.70 | 46.02 | 46.02 | 2.43% | 6,639,508 |
| Feb 13, 2026 | 44.88 | 45.86 | 44.69 | 44.93 | 44.93 | -0.90% | 5,014,883 |
| Feb 12, 2026 | 44.36 | 45.73 | 44.31 | 45.34 | 45.34 | 0.93% | 6,259,651 |
| Feb 11, 2026 | 44.69 | 45.50 | 44.36 | 44.92 | 44.92 | -0.22% | 5,845,565 |
| Feb 10, 2026 | 44.90 | 45.98 | 44.54 | 45.02 | 45.02 | 0.31% | 8,950,758 |
| Feb 9, 2026 | 43.50 | 44.98 | 42.04 | 44.88 | 44.88 | 7.94% | 14,836,460 |
| Feb 6, 2026 | 38.95 | 43.63 | 38.40 | 41.58 | 41.58 | 6.48% | 12,841,100 |
| Feb 5, 2026 | 39.98 | 40.68 | 38.92 | 39.05 | 39.05 | -3.13% | 6,265,672 |
| Feb 4, 2026 | 41.21 | 41.60 | 39.81 | 40.31 | 40.31 | -2.98% | 6,366,815 |
| Feb 3, 2026 | 39.87 | 41.73 | 39.60 | 41.55 | 41.55 | 5.91% | 8,334,805 |
| Feb 2, 2026 | 40.95 | 41.00 | 39.10 | 39.23 | 39.23 | -3.75% | 5,535,996 |
| Jan 30, 2026 | 41.41 | 42.11 | 40.00 | 40.76 | 40.76 | -2.30% | 6,487,158 |
| Jan 29, 2026 | 43.50 | 43.92 | 41.72 | 41.72 | 41.72 | -4.99% | 6,696,620 |
| Jan 28, 2026 | 45.16 | 46.25 | 43.85 | 43.91 | 43.91 | -3.87% | 8,986,763 |
| Jan 27, 2026 | 44.50 | 46.14 | 44.03 | 45.68 | 45.68 | 1.99% | 9,754,964 |
| Jan 26, 2026 | 48.07 | 48.15 | 44.27 | 44.79 | 44.79 | -3.45% | 10,082,370 |
| Jan 23, 2026 | 44.51 | 47.30 | 43.98 | 46.39 | 46.39 | 3.87% | 14,763,346 |
| Jan 22, 2026 | 43.32 | 46.18 | 43.32 | 44.66 | 44.66 | 2.81% | 8,044,414 |
| Jan 21, 2026 | 42.41 | 43.64 | 41.70 | 43.44 | 43.44 | 1.57% | 6,404,575 |
| Jan 20, 2026 | 45.96 | 45.96 | 42.60 | 42.77 | 42.77 | -7.10% | 10,971,550 |
| Jan 19, 2026 | 45.74 | 46.74 | 44.52 | 46.04 | 46.04 | 0.09% | 9,322,952 |
| Jan 16, 2026 | 46.65 | 47.08 | 45.04 | 46.00 | 46.00 | -2.54% | 13,639,744 |
| Jan 15, 2026 | 44.90 | 47.53 | 44.08 | 47.20 | 47.20 | 5.10% | 20,058,410 |
| Jan 14, 2026 | 43.82 | 46.64 | 43.82 | 44.91 | 44.91 | 1.93% | 14,438,750 |
| Jan 13, 2026 | 45.08 | 45.95 | 43.75 | 44.06 | 44.06 | -2.24% | 10,990,424 |
| Jan 12, 2026 | 43.85 | 45.75 | 43.20 | 45.07 | 45.07 | 2.29% | 13,703,980 |
| Jan 9, 2026 | 44.08 | 44.98 | 43.68 | 44.06 | 44.06 | -0.54% | 9,374,907 |
| Jan 8, 2026 | 44.26 | 45.57 | 44.10 | 44.30 | 44.30 | -1.12% | 10,066,887 |
| Jan 7, 2026 | 44.27 | 45.50 | 43.80 | 44.80 | 44.80 | 1.01% | 13,416,188 |
| Jan 6, 2026 | 45.00 | 45.90 | 44.02 | 44.35 | 44.35 | -0.94% | 13,262,680 |
| Jan 5, 2026 | 41.78 | 45.54 | 41.42 | 44.77 | 44.77 | 6.62% | 15,648,200 |
| Dec 31, 2025 | 41.94 | 42.92 | 41.03 | 41.99 | 41.99 | 0.29% | 7,358,119 |
| Dec 30, 2025 | 41.59 | 42.41 | 40.80 | 41.87 | 41.87 | -0.66% | 8,781,065 |
| Dec 29, 2025 | 42.60 | 42.67 | 40.88 | 42.15 | 42.15 | -1.52% | 9,825,537 |
| Dec 26, 2025 | 42.15 | 43.56 | 41.86 | 42.80 | 42.80 | 2.61% | 14,857,860 |
| Dec 25, 2025 | 42.15 | 42.73 | 41.53 | 41.71 | 41.71 | -2.43% | 10,969,740 |
| Dec 24, 2025 | 40.29 | 42.98 | 40.00 | 42.75 | 42.75 | 6.13% | 16,948,240 |
| Dec 23, 2025 | 38.60 | 41.18 | 38.60 | 40.28 | 40.28 | 3.73% | 17,361,130 |
| Dec 22, 2025 | 38.36 | 39.44 | 38.26 | 38.83 | 38.83 | 1.30% | 6,411,909 |
| Dec 19, 2025 | 38.96 | 38.98 | 37.95 | 38.33 | 38.33 | -0.39% | 5,601,411 |
| Dec 18, 2025 | 39.19 | 39.66 | 38.42 | 38.48 | 38.48 | -3.56% | 7,232,514 |
| Dec 17, 2025 | 39.01 | 39.97 | 38.96 | 39.90 | 39.90 | 2.31% | 8,298,217 |
| Dec 16, 2025 | 40.38 | 40.38 | 38.66 | 39.00 | 39.00 | -3.11% | 7,795,054 |
| Dec 15, 2025 | 41.52 | 41.82 | 40.19 | 40.25 | 40.25 | -3.78% | 8,280,741 |
| Dec 12, 2025 | 41.81 | 43.08 | 41.30 | 41.83 | 41.83 | 0.38% | 9,838,413 |
| Dec 11, 2025 | 43.06 | 43.25 | 41.67 | 41.67 | 41.67 | -2.98% | 6,943,407 |
| Dec 10, 2025 | 43.52 | 43.66 | 42.25 | 42.95 | 42.95 | -1.56% | 7,597,889 |
| Dec 9, 2025 | 43.92 | 44.64 | 42.80 | 43.63 | 43.63 | -0.66% | 9,093,206 |
| Dec 8, 2025 | 41.96 | 45.00 | 41.96 | 43.92 | 43.92 | 4.70% | 15,006,240 |
| Dec 5, 2025 | 41.50 | 42.00 | 40.61 | 41.95 | 41.95 | 1.01% | 7,880,045 |
| Dec 4, 2025 | 41.50 | 42.50 | 40.25 | 41.53 | 41.53 | -1.07% | 9,717,964 |
| Dec 3, 2025 | 43.20 | 43.62 | 41.65 | 41.98 | 41.98 | -2.89% | 9,643,852 |
| Dec 2, 2025 | 43.90 | 44.72 | 43.08 | 43.23 | 43.23 | -3.46% | 12,319,556 |
| Dec 1, 2025 | 45.28 | 46.98 | 44.11 | 44.78 | 44.78 | -1.47% | 17,091,477 |
| Nov 28, 2025 | 45.50 | 47.30 | 44.88 | 45.45 | 45.45 | -1.67% | 20,199,382 |
| Nov 27, 2025 | 43.57 | 47.50 | 43.33 | 46.22 | 46.22 | 5.79% | 23,850,667 |
| Nov 26, 2025 | 45.00 | 45.44 | 43.50 | 43.69 | 43.69 | -2.72% | 14,040,900 |
| Nov 25, 2025 | 44.94 | 45.78 | 44.25 | 44.91 | 44.91 | 2.28% | 14,678,040 |
| Nov 24, 2025 | 44.70 | 45.97 | 43.70 | 43.91 | 43.91 | -0.39% | 14,678,560 |
| Nov 21, 2025 | 47.70 | 48.35 | 44.07 | 44.08 | 44.08 | -10.73% | 17,586,370 |
| Nov 20, 2025 | 51.80 | 53.28 | 48.70 | 49.38 | 49.38 | -5.69% | 18,275,204 |
| Nov 19, 2025 | 55.10 | 56.47 | 51.21 | 52.36 | 52.36 | -4.97% | 22,485,400 |
| Nov 18, 2025 | 62.74 | 63.80 | 53.40 | 55.10 | 55.10 | -12.18% | 34,878,350 |
| Nov 17, 2025 | 55.51 | 62.74 | 52.80 | 62.74 | 62.74 | 20.01% | 34,332,610 |
| Nov 14, 2025 | 42.97 | 52.28 | 42.02 | 52.28 | 52.28 | 19.99% | 28,687,050 |
| Nov 13, 2025 | 41.02 | 44.20 | 41.02 | 43.57 | 43.57 | 5.62% | 12,819,210 |
| Nov 12, 2025 | 41.11 | 41.99 | 39.70 | 41.25 | 41.25 | 0.27% | 7,843,625 |
| Nov 11, 2025 | 41.80 | 43.00 | 41.00 | 41.14 | 41.14 | -1.11% | 8,023,200 |
| Nov 10, 2025 | 44.00 | 45.30 | 41.19 | 41.60 | 41.60 | -4.26% | 10,268,700 |
| Nov 7, 2025 | 42.96 | 45.88 | 41.63 | 43.45 | 43.45 | 0.60% | 12,052,680 |
| Nov 6, 2025 | 42.60 | 44.28 | 42.39 | 43.19 | 43.19 | 1.91% | 8,678,400 |
| Nov 5, 2025 | 40.27 | 43.02 | 39.69 | 42.38 | 42.38 | 2.69% | 8,166,986 |
| Nov 4, 2025 | 43.03 | 43.84 | 41.01 | 41.27 | 41.27 | -4.71% | 8,167,470 |
| Nov 3, 2025 | 43.80 | 44.23 | 40.59 | 43.31 | 43.31 | -2.76% | 13,117,390 |
| Oct 31, 2025 | 41.68 | 46.96 | 41.65 | 44.54 | 44.54 | 5.80% | 19,307,200 |
| Oct 30, 2025 | 42.34 | 42.72 | 41.22 | 42.10 | 42.10 | -1.52% | 10,962,970 |
| Oct 29, 2025 | 39.00 | 43.60 | 38.90 | 42.75 | 42.75 | 9.42% | 19,398,890 |
| Oct 28, 2025 | 39.01 | 39.60 | 38.14 | 39.07 | 39.07 | -0.46% | 7,098,595 |
| Oct 27, 2025 | 39.94 | 40.22 | 38.28 | 39.25 | 39.25 | 1.39% | 9,248,720 |
| Oct 24, 2025 | 37.90 | 38.83 | 37.31 | 38.71 | 38.71 | 3.67% | 8,277,932 |
| Oct 23, 2025 | 37.37 | 37.49 | 36.72 | 37.34 | 37.34 | -0.88% | 4,539,019 |
| Oct 22, 2025 | 37.00 | 38.20 | 36.71 | 37.67 | 37.67 | 0.40% | 6,862,515 |
| Oct 21, 2025 | 37.39 | 38.29 | 36.20 | 37.52 | 37.52 | 1.35% | 10,887,040 |
| Oct 20, 2025 | 36.70 | 39.16 | 36.29 | 37.02 | 37.02 | 3.41% | 10,774,190 |
| Oct 17, 2025 | 38.16 | 38.90 | 35.67 | 35.80 | 35.80 | -6.84% | 9,256,758 |
| Oct 16, 2025 | 39.59 | 39.59 | 38.11 | 38.43 | 38.43 | -3.90% | 9,408,111 |
| Oct 15, 2025 | 40.49 | 41.39 | 38.88 | 39.99 | 39.99 | -2.11% | 9,701,425 |
| Oct 14, 2025 | 43.35 | 44.95 | 40.66 | 40.85 | 40.85 | -4.42% | 12,085,100 |
| Oct 13, 2025 | 39.07 | 43.33 | 39.07 | 42.74 | 42.74 | 0.99% | 12,574,370 |
| Oct 10, 2025 | 43.80 | 44.22 | 40.88 | 42.32 | 42.32 | -4.68% | 15,145,060 |
| Oct 9, 2025 | 43.00 | 48.20 | 42.62 | 44.40 | 44.40 | 7.19% | 20,501,480 |