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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	43.82	44.91	44.91	46.64	43.82	14.44M
January 13, 2026	45.08	44.06	44.06	45.95	43.75	10.99M
January 12, 2026	43.85	45.07	45.07	45.75	43.2	13.7M
January 09, 2026	44.08	44.06	44.06	44.98	43.68	9.37M
January 08, 2026	44.26	44.3	44.3	45.57	44.1	10.07M
January 07, 2026	44.27	44.8	44.8	45.5	43.8	13.42M
January 06, 2026	41.94	44.35	44.35	45.9	41.94	13.26M
January 05, 2026	41.78	44.77	44.77	45.54	41.42	15.65M
December 31, 2025	41.94	41.99	41.99	42.92	41.03	7.43M
December 30, 2025	41.59	41.87	41.87	42.41	40.8	8.78M
December 29, 2025	42.6	42.15	42.15	42.67	40.88	9.83M
December 26, 2025	42.15	42.8	42.8	43.56	41.86	14.86M
December 25, 2025	42.15	41.71	41.71	42.73	41.53	10.97M
December 24, 2025	40.29	42.75	42.75	42.98	40	17.12M
December 23, 2025	38.6	40.28	40.28	41.18	38.6	17.5M
December 22, 2025	38.36	38.83	38.83	39.44	38.26	6.41M
December 19, 2025	38.96	38.33	38.33	38.98	37.95	5.6M
December 18, 2025	39.19	38.48	38.48	39.66	38.42	7.23M
December 17, 2025	39.01	39.9	39.9	39.97	38.96	8.41M
December 16, 2025	40.38	39	39	40.38	38.66	7.8M
December 15, 2025	41.52	40.25	40.25	41.82	40.19	8.35M
December 12, 2025	41.81	41.83	41.83	43.08	41.3	9.93M
December 11, 2025	43.06	41.67	41.67	43.25	41.67	6.94M
December 10, 2025	43.52	42.95	42.95	43.66	42.25	7.6M
December 09, 2025	43.92	43.63	43.63	44.64	42.8	9.18M
December 08, 2025	41.96	43.92	43.92	45	41.96	15.01M
December 05, 2025	41.5	41.95	41.95	42	40.61	7.88M
December 04, 2025	45.5	41.53	41.53	45.5	40.25	9.72M
December 03, 2025	43.2	41.98	41.98	43.62	41.65	9.64M
December 02, 2025	43.9	43.23	43.23	44.72	43.08	12.51M
December 01, 2025	45.28	44.78	44.78	46.98	44.11	17.09M
November 28, 2025	45.5	45.45	45.45	47.3	44.88	20.42M
November 27, 2025	43.57	46.22	46.22	47.5	43.33	24.21M
November 26, 2025	45	43.69	43.69	45.44	43.5	14.04M
November 25, 2025	44.94	44.91	44.91	45.78	44.25	14.68M
November 24, 2025	44.7	43.91	43.91	45.97	43.7	14.68M
November 21, 2025	47.7	44.08	44.08	48.35	44.07	17.59M
November 20, 2025	51.8	49.38	49.38	53.28	48.7	18.52M
November 19, 2025	55.1	52.36	52.36	56.47	51.21	22.96M
November 18, 2025	62.74	55.1	55.1	63.8	53.4	34.88M
November 17, 2025	55.51	62.74	62.74	62.74	52.8	34.34M
November 14, 2025	42.97	52.28	52.28	52.28	42.02	28.69M
November 13, 2025	42.96	43.57	43.57	44.2	41.02	12.82M
November 12, 2025	41.11	41.25	41.25	41.99	39.7	7.84M
November 11, 2025	41.8	41.14	41.14	43	41	8.09M
November 10, 2025	44	41.6	41.6	45.3	41.19	10.27M
November 07, 2025	42.96	43.45	43.45	45.88	41.63	12.05M
November 06, 2025	42.6	43.19	43.19	44.28	42.39	8.68M
November 05, 2025	40.27	42.38	42.38	43.02	39.69	8.17M
November 04, 2025	43.03	41.27	41.27	43.84	41.01	8.17M
November 03, 2025	43.8	43.31	43.31	44.23	40.59	13.12M
October 31, 2025	41.68	44.54	44.54	46.96	41.65	19.31M
October 30, 2025	42.34	42.1	42.1	42.72	41.22	10.96M
October 29, 2025	39	42.75	42.75	43.6	38.9	19.4M
October 28, 2025	39.01	39.07	39.07	39.6	38.14	7.1M
October 27, 2025	39.94	39.25	39.25	40.22	38.28	9.25M
October 24, 2025	37.9	38.71	38.71	38.83	37.31	8.28M
October 23, 2025	37.37	37.34	37.34	37.49	36.72	4.54M
October 22, 2025	37	37.67	37.67	38.2	36.71	6.86M
October 21, 2025	37.39	37.52	37.52	38.29	36.2	10.89M

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