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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	36.7	37.02	37.02	39.16	36.29	10.77M
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

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