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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	14.09	14.35	14.35	14.42	14.04	3.52M
February 12, 2026	14.25	14.08	14.08	14.35	14	2.17M
February 11, 2026	14.31	14.22	14.22	14.35	14.15	1.98M
February 10, 2026	14.35	14.26	14.26	14.35	14.15	2.3M
February 09, 2026	14.09	14.34	14.34	14.34	14	3.29M
February 06, 2026	13.89	14	14	14.18	13.8	2.95M
February 05, 2026	13.91	13.94	13.94	14.05	13.82	2.16M
February 04, 2026	13.9	13.95	13.95	14.16	13.81	2.89M
February 03, 2026	13.84	13.91	13.91	13.97	13.72	2.5M
February 02, 2026	13.98	13.85	13.85	14.13	13.72	3.4M
January 30, 2026	13.59	13.97	13.97	14.05	13.41	3.87M
January 29, 2026	13.71	13.63	13.63	13.97	13.47	3.49M
January 28, 2026	13.94	13.74	13.74	13.98	13.7	2.38M
January 27, 2026	13.88	13.9	13.9	14	13.46	4.11M
January 26, 2026	13.97	13.9	13.9	14.1	13.7	3.86M
January 23, 2026	13.85	13.97	13.97	14.02	13.75	2.86M
January 22, 2026	13.81	13.78	13.78	13.86	13.66	2.66M
January 21, 2026	13.48	13.8	13.8	13.84	13.41	3.42M
January 20, 2026	13.72	13.56	13.56	13.75	13.42	3.88M
January 19, 2026	13.34	13.62	13.62	13.66	13.26	3.41M
January 16, 2026	13.14	13.34	13.34	13.39	13.07	3.5M
January 15, 2026	12.91	13.13	13.13	13.16	12.9	2.53M
January 14, 2026	12.97	13	13	13.22	12.83	3.53M
January 13, 2026	13.08	12.94	12.94	13.28	12.89	2.97M
January 12, 2026	12.85	13.13	13.13	13.14	12.8	3.19M
January 09, 2026	12.84	12.88	12.88	12.9	12.71	2.51M
January 08, 2026	12.55	12.85	12.85	12.88	12.5	2.44M
January 07, 2026	12.69	12.54	12.54	12.72	12.51	1.97M
January 06, 2026	12.76	12.68	12.68	12.82	12.6	1.99M
January 05, 2026	12.57	12.7	12.7	12.82	12.51	2.18M
December 31, 2025	12.43	12.57	12.57	12.62	12.3	1.69M
December 30, 2025	12.41	12.44	12.44	12.62	12.4	1.68M
December 29, 2025	12.47	12.5	12.5	12.58	12.35	1.64M
December 26, 2025	12.65	12.42	12.42	12.73	12.41	2.17M
December 25, 2025	12.52	12.61	12.61	12.68	12.48	1.27M
December 24, 2025	12.33	12.56	12.56	12.59	12.25	1.46M
December 23, 2025	12.37	12.33	12.33	12.49	12.24	2.05M
December 22, 2025	12.45	12.43	12.43	12.56	12.35	1.64M
December 19, 2025	12.22	12.36	12.36	12.46	12.22	1.98M
December 18, 2025	11.88	12.24	12.24	12.3	11.84	2.1M
December 17, 2025	11.93	11.88	11.88	12.06	11.63	2.56M
December 16, 2025	12	11.93	11.93	12.23	11.84	1.53M
December 15, 2025	12.07	12.12	12.12	12.28	11.88	2.41M
December 12, 2025	12.15	12.11	12.11	12.4	12.07	2.6M
December 11, 2025	12.59	12.13	12.13	12.65	12.12	2.48M
December 10, 2025	12.71	12.57	12.57	12.76	12.53	1.53M
December 09, 2025	12.78	12.71	12.71	12.96	12.71	1.97M
December 08, 2025	12.68	12.8	12.8	12.88	12.64	2.37M
December 05, 2025	12.34	12.65	12.65	12.73	12.27	2.31M
December 04, 2025	12.69	12.37	12.37	12.69	12.29	2.52M
December 03, 2025	12.71	12.6	12.6	12.82	12.56	1.98M
December 02, 2025	12.81	12.73	12.73	12.85	12.63	2.06M
December 01, 2025	12.88	12.85	12.85	13	12.79	2.28M
November 28, 2025	12.69	12.87	12.87	12.87	12.53	2.01M
November 27, 2025	12.49	12.69	12.69	12.72	12.45	2.27M
November 26, 2025	12.77	12.49	12.49	12.93	12.4	2.82M
November 25, 2025	12.8	12.76	12.76	12.94	12.71	2M
November 24, 2025	12.42	12.68	12.68	12.78	12.37	3.17M
November 21, 2025	12.95	12.35	12.35	13.17	12.35	4.4M
November 20, 2025	13.48	13.01	13.01	13.57	12.92	5.52M

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