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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	44.88	44.93	44.93	45.86	44.69	5.01M
February 12, 2026	44.36	45.34	45.34	45.73	44.31	6.26M
February 11, 2026	44.69	44.92	44.92	45.5	44.36	5.85M
February 10, 2026	44.9	45.02	45.02	45.98	44.54	9.03M
February 09, 2026	43.5	44.88	44.88	44.98	42.04	14.84M
February 06, 2026	38.95	41.58	41.58	43.63	38.4	12.84M
February 05, 2026	39.98	39.05	39.05	40.68	38.92	6.32M
February 04, 2026	41.21	40.31	40.31	41.6	39.81	6.37M
February 03, 2026	39.87	41.55	41.55	41.73	39.6	8.39M
February 02, 2026	40.95	39.23	39.23	41	39.1	5.54M
January 30, 2026	41.41	40.76	40.76	42.11	40	6.49M
January 29, 2026	43.5	41.72	41.72	43.92	41.72	6.74M
January 28, 2026	45.16	43.91	43.91	46.25	43.85	8.99M
January 27, 2026	44.5	45.68	45.68	46.14	44.03	9.75M
January 26, 2026	48.07	44.79	44.79	48.15	44.27	10.16M
January 23, 2026	44.51	46.39	46.39	47.3	43.98	14.76M
January 22, 2026	43.32	44.66	44.66	46.18	43.32	8.05M
January 21, 2026	42.41	43.44	43.44	43.64	41.7	6.4M
January 20, 2026	45.96	42.77	42.77	45.96	42.6	10.97M
January 19, 2026	45.74	46.04	46.04	46.74	44.52	9.32M
January 16, 2026	46.65	46	46	47.08	45.04	13.64M
January 15, 2026	44.9	47.2	47.2	47.53	44.08	20.06M
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

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