Huizhong Instrumentation Co., Ltd. - 300371.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13.22	13.21	13.21	13.3	13.14	2.48M
November 06, 2025	13.26	13.29	13.29	13.33	13.06	2.31M
November 05, 2025	13.12	13.26	13.26	13.3	13.01	3.14M
November 04, 2025	13.2	13.2	13.2	13.33	13.05	3.4M
November 03, 2025	12.96	13.18	13.18	13.25	12.93	5.07M
October 31, 2025	12.81	12.95	12.95	13.08	12.79	4.08M
October 30, 2025	12.9	12.85	12.85	12.99	12.79	3.62M
October 29, 2025	13.28	12.95	12.95	13.28	12.88	5.47M
October 28, 2025	13.38	13.35	13.35	13.42	13.02	5.1M
October 27, 2025	13.47	13.6	13.6	13.65	13.36	3.54M
October 24, 2025	13.32	13.48	13.48	13.52	13.27	3.09M
October 23, 2025	13.31	13.33	13.33	13.4	13.1	3.22M
October 22, 2025	13.3	13.38	13.38	13.53	13.23	3.13M
October 21, 2025	13	13.3	13.3	13.3	13	3.44M
October 20, 2025	12.79	12.99	12.99	13.05	12.76	4.06M
October 17, 2025	12.86	12.56	12.56	12.88	12.55	3.33M
October 16, 2025	13.03	12.87	12.87	13.24	12.78	3.86M
October 15, 2025	12.88	13.1	13.1	13.2	12.82	3.59M
October 14, 2025	13.15	12.87	12.87	13.37	12.81	3.54M
October 13, 2025	12.51	13.1	13.1	13.17	12.03	5.11M
October 10, 2025	13.21	13.02	13.02	13.32	12.97	4.64M
October 09, 2025	13.22	13.28	13.28	13.62	13.22	4.92M
September 30, 2025	13.15	13.22	13.22	13.37	13.15	4.2M
September 29, 2025	13.16	13.15	13.15	13.45	13.04	4.07M
September 26, 2025	13.24	13.14	13.14	13.5	13.03	4.99M
September 25, 2025	13.6	13.27	13.27	13.83	13.18	8.17M
September 24, 2025	13.79	13.67	13.67	14.04	13.53	9.5M
September 23, 2025	14.79	14.09	14.09	14.79	13.5	17.09M
September 22, 2025	14.52	15.16	15.16	15.25	14.14	18.46M
September 19, 2025	14.37	14.63	14.63	14.65	13.74	11.59M
September 18, 2025	13.91	13.98	13.98	14.48	13.75	8.44M
September 17, 2025	14.09	13.95	13.95	14.1	13.84	3.95M
September 16, 2025	14	14.09	14.09	14.12	13.76	4.83M
September 15, 2025	14.01	14	14	14.17	13.33	6.29M
September 12, 2025	14.37	14.09	14.09	14.39	14.07	6.62M
September 11, 2025	14.64	14.44	14.44	14.64	14.08	9.98M
September 10, 2025	14.26	14.8	14.8	14.8	14.06	10.08M
September 09, 2025	14.3	14.14	14.14	14.6	14.01	6.99M
September 08, 2025	14.25	14.31	14.31	14.4	14.02	6.42M
September 05, 2025	14.01	14.24	14.24	14.28	13.78	7.69M
September 04, 2025	13.68	13.97	13.97	13.97	13.55	5.3M
September 03, 2025	13.88	13.74	13.74	14	13.71	4.42M
September 02, 2025	14.03	13.9	13.9	14.23	13.62	8.86M
September 01, 2025	13.51	14.04	14.04	14.05	13.51	8.44M
August 29, 2025	13.54	13.59	13.59	13.88	13.4	6.61M
August 28, 2025	13.49	13.5	13.5	13.9	12.87	7.59M
August 27, 2025	14.27	13.57	13.57	14.27	13.5	7.47M
August 26, 2025	13.93	14.26	14.26	14.38	13.91	9.79M
August 25, 2025	14.07	13.97	13.97	14.17	13.9	6.3M
August 22, 2025	14.09	14.03	14.03	14.09	13.86	5.69M
August 21, 2025	14.3	14.08	14.08	14.35	13.92	9.37M
August 20, 2025	13.81	14.53	14.53	14.85	13.66	12.96M
August 19, 2025	13.63	13.9	13.9	13.93	13.54	6.19M
August 18, 2025	13.48	13.66	13.66	13.76	13.43	5.48M
August 15, 2025	13.25	13.44	13.44	13.52	13.15	4.45M
August 14, 2025	13.64	13.31	13.31	13.78	13.29	5.22M
August 13, 2025	13.81	13.66	13.66	13.97	13.57	5.19M
August 12, 2025	13.7	13.83	13.83	14.14	13.65	8.85M
August 11, 2025	13.38	13.73	13.73	13.78	13.32	8.38M
August 08, 2025	13.42	13.35	13.35	13.44	13.24	5.08M

Huizhong Instrumentation Co., Ltd. (300371.SZ) SHZ