Hezong Science&Technology Co., Ltd. - 300477.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.01	2.02	2.02	2.04	2	24.56M
September 25, 2025	2.04	2.02	2.02	2.04	2.01	30.67M
September 24, 2025	2.01	2.04	2.04	2.05	2	33.32M
September 23, 2025	2.09	2.03	2.03	2.1	1.98	62.17M
September 22, 2025	2.07	2.1	2.1	2.14	2.07	50.52M
September 19, 2025	2.1	2.07	2.07	2.12	2.06	51.17M
September 18, 2025	2.1	2.12	2.12	2.21	2.09	85.92M
September 17, 2025	2.06	2.09	2.09	2.09	2.04	50.85M
September 16, 2025	2.04	2.06	2.06	2.07	2.01	54.05M
September 15, 2025	2.08	2.04	2.04	2.11	2.03	72.91M
September 12, 2025	2.09	2.09	2.09	2.13	2.08	53.23M
September 11, 2025	2.12	2.1	2.1	2.13	2.06	58.51M
September 10, 2025	2.15	2.13	2.13	2.16	2.1	49.21M
September 09, 2025	2.18	2.15	2.15	2.19	2.14	36.61M
September 08, 2025	2.18	2.19	2.19	2.2	2.15	45.64M
September 05, 2025	2.12	2.19	2.19	2.21	2.12	45.66M
September 04, 2025	2.13	2.12	2.12	2.18	2.09	40.95M
September 03, 2025	2.18	2.13	2.13	2.22	2.12	44.01M
September 02, 2025	2.13	2.2	2.2	2.25	2.12	64.68M
September 01, 2025	2.09	2.13	2.13	2.15	2.08	36.01M
August 29, 2025	2.12	2.09	2.09	2.12	2.08	31.12M
August 28, 2025	2.15	2.13	2.13	2.17	2.06	54.95M
August 27, 2025	2.22	2.17	2.17	2.28	2.16	63.1M
August 26, 2025	2.16	2.23	2.23	2.26	2.14	56.06M
August 25, 2025	2.17	2.17	2.17	2.18	2.15	36.67M
August 22, 2025	2.18	2.17	2.17	2.21	2.15	44.16M
August 21, 2025	2.13	2.18	2.18	2.24	2.13	59.02M
August 20, 2025	2.12	2.13	2.13	2.13	2.09	27.15M
August 19, 2025	2.1	2.12	2.12	2.14	2.09	26.01M
August 18, 2025	2.08	2.11	2.11	2.13	2.07	32.26M
August 15, 2025	2.05	2.07	2.07	2.09	2.04	27.92M
August 14, 2025	2.12	2.06	2.06	2.13	2.04	46.23M
August 13, 2025	2.15	2.13	2.13	2.17	2.13	27.28M
August 12, 2025	2.16	2.15	2.15	2.17	2.14	18.76M
August 11, 2025	2.15	2.16	2.16	2.17	2.14	20.86M
August 08, 2025	2.16	2.13	2.13	2.18	2.13	26.07M
August 07, 2025	2.13	2.17	2.17	2.19	2.11	35.12M
August 06, 2025	2.15	2.13	2.13	2.15	2.11	26.74M
August 05, 2025	2.16	2.16	2.16	2.17	2.14	19.41M
August 04, 2025	2.13	2.16	2.16	2.17	2.11	22.15M
August 01, 2025	2.12	2.13	2.13	2.15	2.11	18.12M
July 31, 2025	2.13	2.12	2.12	2.15	2.11	19.97M
July 30, 2025	2.15	2.13	2.13	2.17	2.11	33.89M
July 29, 2025	2.18	2.16	2.16	2.23	2.14	33.41M
July 28, 2025	2.2	2.19	2.19	2.22	2.16	30.21M
July 25, 2025	2.24	2.21	2.21	2.25	2.2	42.37M
July 24, 2025	2.26	2.28	2.28	2.31	2.25	37.51M
July 23, 2025	2.23	2.28	2.28	2.33	2.22	47.97M
July 22, 2025	2.28	2.23	2.23	2.28	2.22	32.47M
July 21, 2025	2.3	2.28	2.28	2.3	2.26	27.91M
July 18, 2025	2.28	2.29	2.29	2.32	2.26	34.9M
July 17, 2025	2.26	2.28	2.28	2.3	2.24	43.24M
July 16, 2025	2.17	2.25	2.25	2.25	2.16	35.08M
July 15, 2025	2.2	2.18	2.18	2.23	2.15	28.66M
July 14, 2025	2.24	2.21	2.21	2.26	2.21	27.02M
July 11, 2025	2.25	2.25	2.25	2.26	2.23	23.55M
July 10, 2025	2.23	2.26	2.26	2.27	2.22	27.04M
July 09, 2025	2.28	2.22	2.22	2.28	2.22	35.37M
July 08, 2025	2.27	2.28	2.28	2.31	2.25	31.79M
July 07, 2025	2.29	2.29	2.29	2.32	2.26	28.84M

Hezong Science&Technology Co., Ltd. (300477.SZ) SHZ