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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	13.37	13.39	13.39	13.44	13.22	6.25M
August 06, 2025	13.34	13.37	13.37	13.44	13.21	7.34M
August 05, 2025	13.09	13.34	13.34	13.39	13.03	7.45M
August 04, 2025	12.75	13.03	13.03	13.06	12.61	4.86M
August 01, 2025	12.61	12.8	12.8	12.83	12.53	4.87M
July 31, 2025	12.82	12.59	12.59	12.95	12.53	4.75M
July 30, 2025	13.01	12.82	12.82	13.01	12.62	6.49M
July 29, 2025	13.15	13.06	13.06	13.25	12.91	6.25M
July 28, 2025	13.12	13.23	13.23	13.24	13.01	6.66M
July 25, 2025	13.02	13.13	13.13	13.14	12.84	7.78M
July 24, 2025	13.11	13.01	13.01	13.34	12.93	9.27M
July 23, 2025	13.81	13.08	13.08	13.82	13.08	14M
July 22, 2025	13.62	13.97	13.97	14.35	13.06	23.14M
July 21, 2025	13.2	13.69	13.69	13.9	13	22.25M
July 18, 2025	12.66	12.69	12.69	12.71	12.55	5.74M
July 17, 2025	12.71	12.68	12.68	12.76	12.57	8.87M
July 16, 2025	12.99	12.64	12.64	13.06	12.55	11.88M
July 15, 2025	13.5	12.96	12.96	13.55	12.78	16.97M
July 14, 2025	13.19	13.78	13.78	13.88	12.81	22.63M
July 11, 2025	13.78	13.27	13.27	13.88	13.13	23.33M
July 10, 2025	14.5	14.4	14.4	15.25	13.56	39.61M
July 09, 2025	12.86	14.09	14.09	14.09	12.46	24.61M
July 08, 2025	11.73	11.74	11.74	11.8	11.62	2.86M
July 07, 2025	11.49	11.69	11.69	11.7	11.43	2.01M
July 04, 2025	11.76	11.54	11.54	11.81	11.5	2.93M
July 03, 2025	11.64	11.78	11.78	11.83	11.47	3.02M
July 02, 2025	11.68	11.6	11.6	11.68	11.42	2.78M
July 01, 2025	11.73	11.62	11.62	11.88	11.51	4.2M
June 30, 2025	11.42	11.6	11.6	11.66	11.35	3.92M
June 27, 2025	11.34	11.39	11.39	11.41	11.27	2.95M
June 26, 2025	11.34	11.3	11.3	11.37	11.18	2.63M
June 25, 2025	11.24	11.29	11.29	11.35	11.12	2.65M
June 24, 2025	10.79	11.24	11.24	11.26	10.79	3.37M
June 23, 2025	10.45	10.78	10.78	10.87	10.28	3.05M
June 20, 2025	10.57	10.49	10.49	10.72	10.4	2.88M
June 19, 2025	10.88	10.57	10.57	10.94	10.52	2.83M
June 18, 2025	11.02	10.88	10.88	11.06	10.78	1.7M
June 17, 2025	11.13	10.97	10.97	11.22	10.89	1.9M

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