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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2.3	2.26	2.26	2.37	2.25	44.05M
July 03, 2025	2.36	2.32	2.32	2.39	2.3	50.94M
July 02, 2025	2.32	2.37	2.37	2.45	2.28	69.57M
July 01, 2025	2.22	2.32	2.32	2.32	2.19	62.56M
June 30, 2025	2.16	2.23	2.23	2.23	2.16	46.36M
June 27, 2025	2.14	2.14	2.14	2.16	2.1	31.6M
June 26, 2025	2.14	2.14	2.14	2.19	2.13	34.64M
June 25, 2025	2.16	2.16	2.16	2.17	2.12	33.69M
June 24, 2025	2.07	2.16	2.16	2.18	2.07	39.57M
June 23, 2025	2	2.08	2.08	2.08	1.99	29.28M
June 20, 2025	2.06	2.03	2.03	2.11	2.03	35.67M
June 19, 2025	2.14	2.07	2.07	2.15	2.06	48.86M
June 18, 2025	2.14	2.16	2.16	2.2	2.12	43.08M
June 17, 2025	2.22	2.15	2.15	2.25	2.1	65.44M
June 16, 2025	2.28	2.24	2.24	2.33	2.21	54.81M
June 13, 2025	2.23	2.3	2.3	2.34	2.21	81.28M
June 12, 2025	2.08	2.24	2.24	2.28	2.07	80.29M
June 11, 2025	2.12	2.1	2.1	2.17	2.08	64.98M
June 10, 2025	2	2.11	2.11	2.19	1.98	91.56M
June 09, 2025	1.95	2	2	2	1.94	39.95M
June 06, 2025	1.95	1.95	1.95	1.97	1.93	27.66M
June 05, 2025	1.97	1.95	1.95	1.98	1.93	27.6M
June 04, 2025	1.9	1.96	1.96	1.96	1.9	34.55M
June 03, 2025	1.9	1.9	1.9	1.92	1.89	21.8M
May 30, 2025	1.94	1.89	1.89	1.94	1.88	31.48M

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