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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	22.68	22.83	22.83	23.28	22.06	11.39M
July 16, 2025	23.5	22.54	22.54	23.5	22.34	12.69M
July 15, 2025	22.85	23.75	23.75	23.81	22.01	19.74M
July 14, 2025	22.9	22.85	22.85	23.55	22.6	12.22M
July 11, 2025	23.01	22.98	22.98	23.87	22.4	16.91M
July 10, 2025	24.67	23.68	23.68	25.38	23.39	25.83M
July 09, 2025	24.16	25.72	25.72	26.8	24.16	34.74M
July 08, 2025	23.77	24.51	24.51	26.05	23.42	32.8M
July 07, 2025	24.02	23.3	23.3	25.18	23.21	23.95M
July 04, 2025	26.01	24.37	24.37	27.41	24.29	39.26M
July 03, 2025	20	23.89	23.89	23.89	19.41	26.63M
July 02, 2025	20.3	19.91	19.91	20.31	19.74	9.18M
July 01, 2025	21.36	20.55	20.55	21.43	19.81	16.63M
June 30, 2025	19.92	21.46	21.46	21.5	19.69	20.67M
June 27, 2025	20.7	20.12	20.12	21.85	20.05	23.81M
June 26, 2025	20.65	21.43	21.43	23.9	20.4	29.46M
June 25, 2025	21.2	21.16	21.16	21.93	20.58	21.98M
June 24, 2025	20.59	21.69	21.69	22.88	20.2	31.97M
June 23, 2025	21.02	20.99	20.99	21.3	20.04	26.94M
June 20, 2025	18.17	21.9	21.9	21.99	18.17	31.57M
June 19, 2025	17.25	18.49	18.49	19.45	17.1	16.72M
June 18, 2025	16.75	17.2	17.2	17.24	16.57	3.14M
June 17, 2025	16.75	16.83	16.83	16.98	16.71	2.5M
June 16, 2025	16.55	16.75	16.75	16.78	16.41	1.75M

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