Hubei Zhongyi Science Technology Co., Ltd. - 301150.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	38.16	35.8	35.8	38.9	35.67	9.36M
October 16, 2025	39.59	38.43	38.43	39.59	38.11	9.54M
October 15, 2025	40.49	39.99	39.99	41.39	38.88	9.7M
October 14, 2025	43.35	40.85	40.85	44.95	40.66	12.09M
October 13, 2025	39.07	42.74	42.74	43.33	39.07	12.57M
October 10, 2025	43.8	42.32	42.32	44.22	40.88	15.15M
October 09, 2025	43	44.4	44.4	48.2	42.62	20.59M
September 30, 2025	41.58	41.42	41.42	42.59	40.5	11.24M
September 29, 2025	37.75	41.57	41.57	43.18	37.75	19.74M
September 26, 2025	39.9	37.7	37.7	39.9	37.7	10.26M
September 25, 2025	41	39.82	39.82	41.34	39.5	10.24M
September 24, 2025	40.8	41.12	41.12	41.99	39.13	13.08M
September 23, 2025	44	41.93	41.93	44	40.26	17.12M
September 22, 2025	42.5	43.7	43.7	45.38	40.01	25.68M
September 19, 2025	41	42	42	43	40.63	21.91M
September 18, 2025	39.71	39.8	39.8	41.38	39.01	18.01M
September 17, 2025	40.53	40.69	40.69	42.87	39.47	23.4M
September 16, 2025	44.01	41.35	41.35	44.97	40.41	31.74M
September 15, 2025	36.95	43.92	43.92	43.92	36.8	35.98M
September 12, 2025	39.92	36.6	36.6	39.92	36.08	23.81M
September 11, 2025	37.24	39.9	39.9	41.08	36.7	26.4M
September 10, 2025	36.06	37.39	37.39	38.46	35.3	21.15M
September 09, 2025	35.73	37.49	37.49	39.7	34.46	29.5M
September 08, 2025	33.55	36.06	36.06	37.3	33.06	29.74M
September 05, 2025	29.55	32.56	32.56	32.9	29.55	23.6M
September 04, 2025	31.71	30.63	30.63	34.65	29.3	23.89M
September 03, 2025	31.09	31.1	31.1	33.5	30.78	15.36M
September 02, 2025	31.18	31.79	31.79	33.5	31	18.59M
September 01, 2025	30.92	31.37	31.37	31.74	30.15	16.84M
August 29, 2025	30.45	31.1	31.1	34.18	30.3	23.38M
August 28, 2025	29.52	29.93	29.93	29.93	28.57	8.14M
August 27, 2025	30.46	29.24	29.24	31.16	29.22	9.72M
August 26, 2025	31	30.46	30.46	31.1	30	9.5M
August 25, 2025	30.4	31.27	31.27	31.43	30.04	12.48M
August 22, 2025	29.25	30.44	30.44	31.22	29.07	13.82M
August 21, 2025	30.25	29.1	29.1	30.41	28.89	9.54M
August 20, 2025	30.06	30.2	30.2	30.4	29.54	7.96M
August 19, 2025	30.78	30.33	30.33	30.96	29.81	10.81M
August 18, 2025	32.11	31.11	31.11	32.27	31	16.73M
August 15, 2025	30.97	31.79	31.79	32.79	30.58	16.05M
August 14, 2025	31.6	31.05	31.05	31.66	30.5	14.76M
August 13, 2025	27.31	31.68	31.68	32.03	27.31	25.5M
August 12, 2025	27.4	27.28	27.28	27.65	26.8	8.57M
August 11, 2025	27.27	27.31	27.31	27.66	27.1	6.92M
August 08, 2025	27.8	27.2	27.2	28.19	27.17	8.36M
August 07, 2025	28.84	27.81	27.81	29.63	27.59	13.33M
August 06, 2025	28.55	29.16	29.16	30.69	27.7	18.97M
August 05, 2025	29.16	28.27	28.27	29.29	28.09	12.41M
August 04, 2025	27.79	29.07	29.07	30.08	27.4	18.52M
August 01, 2025	27.51	28.01	28.01	29.51	27.1	19.89M
July 31, 2025	26.4	28.56	28.56	30.5	26.4	28.35M
July 30, 2025	26.71	25.57	25.57	26.96	25.38	16.46M
July 29, 2025	26.7	26.96	26.96	28.95	26.4	27.12M
July 28, 2025	24.19	26.21	26.21	26.88	23.9	26.79M
July 25, 2025	23	23.87	23.87	24.1	22.32	19.26M
July 24, 2025	21.81	23.03	23.03	23.27	21.63	16.97M
July 23, 2025	22.06	21.66	21.66	22.19	21.45	10.14M
July 22, 2025	22.71	22.28	22.28	23.27	22.23	12.74M
July 21, 2025	22.66	23.03	23.03	23.1	22.13	12.42M
July 18, 2025	22.83	23.37	23.37	24.24	22.69	16.2M

Hubei Zhongyi Science Technology Co., Ltd. (301150.SZ) SHZ