Hubei Zhongyi Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	55.11	64.86	55.11	64.58	-	1.45%	11,774,956
Apr 28, 2026	63.00	66.16	59.15	63.66	63.66	2.50%	18,763,170
Apr 27, 2026	59.79	63.94	58.66	62.11	62.11	2.47%	13,836,810
Apr 24, 2026	55.11	61.16	54.38	60.61	60.61	7.60%	19,640,450
Apr 23, 2026	64.00	64.11	55.53	56.33	56.33	-13.39%	22,823,790
Apr 22, 2026	67.59	70.95	64.43	65.04	65.04	-4.20%	20,403,210
Apr 21, 2026	62.88	71.50	60.77	67.89	67.89	6.98%	19,883,300
Apr 20, 2026	60.89	63.46	60.16	63.46	63.46	3.78%	13,760,510
Apr 17, 2026	59.69	63.16	59.22	61.15	61.15	0.39%	15,152,080
Apr 16, 2026	60.48	63.78	58.83	60.91	60.91	-1.47%	16,551,060
Apr 15, 2026	58.80	63.00	58.00	61.82	61.82	5.01%	19,490,420
Apr 14, 2026	58.29	59.65	56.00	58.87	58.87	0.87%	14,766,690
Apr 13, 2026	55.45	59.50	55.00	58.36	58.36	1.09%	15,782,912
Apr 10, 2026	57.08	59.86	56.41	57.73	57.73	0.72%	15,601,300
Apr 9, 2026	55.82	57.98	55.36	57.32	57.32	0.67%	12,182,860
Apr 8, 2026	56.47	57.57	54.00	56.94	56.94	2.01%	14,170,080
Apr 7, 2026	54.99	59.00	54.68	55.82	55.82	2.59%	12,041,640
Apr 3, 2026	55.15	57.98	54.00	54.41	54.41	-0.46%	7,693,449
Apr 2, 2026	56.20	57.00	54.31	54.66	54.66	-3.09%	7,086,485
Apr 1, 2026	56.71	57.20	55.00	56.40	56.40	0.84%	9,827,706
Mar 31, 2026	57.59	57.98	55.03	55.93	55.93	-3.35%	10,989,980
Mar 30, 2026	56.30	58.65	55.00	57.87	57.87	1.65%	17,622,790
Mar 27, 2026	52.18	57.88	50.91	56.93	56.93	8.01%	22,535,280
Mar 26, 2026	48.27	55.48	48.20	52.71	52.71	7.59%	21,415,650
Mar 25, 2026	46.39	49.45	45.28	48.99	48.99	4.95%	14,183,160
Mar 24, 2026	46.51	46.88	43.17	46.68	46.68	3.27%	10,900,330
Mar 23, 2026	46.47	47.93	44.58	45.20	45.20	-4.74%	11,326,690
Mar 20, 2026	47.84	50.13	47.40	47.45	47.45	0.21%	12,083,774
Mar 19, 2026	48.65	49.54	47.15	47.35	47.35	-4.50%	9,304,799
Mar 18, 2026	49.98	50.38	48.39	49.58	49.58	0.71%	9,648,394
Mar 17, 2026	53.02	53.49	49.13	49.23	49.23	-7.98%	16,385,110
Mar 16, 2026	51.40	55.50	51.40	53.50	53.50	4.80%	21,124,650
Mar 13, 2026	52.00	53.28	50.93	51.05	51.05	-2.82%	18,013,600
Mar 12, 2026	54.72	54.96	51.89	52.53	52.53	-4.28%	23,291,331
Mar 11, 2026	48.96	57.60	48.96	54.88	54.88	14.33%	35,103,399
Mar 10, 2026	48.40	49.21	47.60	48.00	48.00	-0.52%	11,685,871
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