Huizhong Instrumentation Co., Ltd. (300371.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 9.78 | 9.80 | 9.54 | 9.69 | 9.69 | 1,155,458 |
| Apr 29, 2024 | 9.49 | 9.82 | 9.44 | 9.78 | 9.78 | 1,640,904 |
| Apr 26, 2024 | 9.30 | 9.47 | 9.07 | 9.43 | 9.43 | 2,074,198 |
| Apr 25, 2024 | 9.22 | 9.30 | 9.06 | 9.24 | 9.24 | 1,201,840 |
| Apr 24, 2024 | 8.99 | 9.28 | 8.95 | 9.17 | 9.17 | 1,567,589 |
| Apr 23, 2024 | 8.65 | 9.07 | 8.51 | 9.02 | 9.02 | 2,659,033 |
| Apr 22, 2024 | 8.98 | 9.08 | 8.63 | 8.92 | 8.92 | 1,747,700 |
| Apr 19, 2024 | 9.22 | 9.24 | 8.98 | 9.00 | 9.00 | 1,588,400 |
| Apr 18, 2024 | 9.45 | 9.47 | 8.95 | 9.12 | 9.12 | 2,221,156 |
| Apr 17, 2024 | 8.42 | 9.09 | 8.42 | 9.08 | 9.08 | 3,061,776 |
| Apr 16, 2024 | 9.13 | 9.13 | 8.21 | 8.40 | 8.40 | 4,284,405 |
| Apr 15, 2024 | 9.65 | 9.71 | 9.01 | 9.26 | 9.26 | 4,155,312 |
| Apr 12, 2024 | 9.64 | 9.86 | 9.62 | 9.71 | 9.71 | 1,243,873 |
| Apr 11, 2024 | 9.51 | 9.84 | 9.42 | 9.65 | 9.65 | 1,592,533 |
| Apr 10, 2024 | 9.83 | 9.87 | 9.47 | 9.60 | 9.60 | 1,551,873 |
| Apr 09, 2024 | 9.81 | 9.94 | 9.65 | 9.82 | 9.82 | 2,049,940 |
| Apr 08, 2024 | 9.95 | 9.98 | 9.63 | 9.82 | 9.82 | 2,880,998 |
| Apr 03, 2024 | 10.11 | 10.13 | 9.80 | 9.94 | 9.94 | 1,549,140 |
| Apr 02, 2024 | 10.18 | 10.29 | 10.05 | 10.13 | 10.13 | 1,842,002 |
| Apr 01, 2024 | 10.02 | 10.25 | 10.02 | 10.20 | 10.20 | 2,067,960 |
| Mar 29, 2024 | 9.88 | 10.05 | 9.86 | 10.04 | 10.04 | 1,553,500 |
| Mar 28, 2024 | 9.52 | 9.96 | 9.51 | 9.84 | 9.84 | 2,210,300 |
| Mar 27, 2024 | 9.88 | 10.06 | 9.51 | 9.51 | 9.51 | 2,501,185 |
| Mar 26, 2024 | 9.70 | 9.98 | 9.67 | 9.91 | 9.91 | 3,116,070 |
| Mar 25, 2024 | 10.04 | 10.13 | 9.72 | 9.72 | 9.72 | 3,884,320 |
| Mar 22, 2024 | 10.30 | 10.43 | 10.00 | 10.05 | 10.05 | 3,097,800 |
| Mar 21, 2024 | 10.56 | 10.62 | 10.20 | 10.33 | 10.33 | 4,342,214 |
| Mar 20, 2024 | 10.59 | 10.65 | 10.45 | 10.64 | 10.64 | 3,901,771 |
| Mar 19, 2024 | 10.95 | 10.99 | 10.40 | 10.70 | 10.70 | 7,209,509 |
| Mar 18, 2024 | 10.56 | 11.39 | 10.48 | 11.11 | 11.11 | 10,912,865 |
| Mar 15, 2024 | 9.91 | 10.43 | 9.54 | 10.17 | 10.17 | 6,095,553 |
| Mar 14, 2024 | 9.82 | 10.20 | 9.73 | 9.86 | 9.86 | 6,621,762 |
| Mar 13, 2024 | 9.46 | 9.65 | 9.38 | 9.59 | 9.59 | 2,515,297 |
| Mar 12, 2024 | 9.31 | 9.47 | 9.16 | 9.47 | 9.47 | 2,464,268 |
| Mar 11, 2024 | 9.26 | 9.34 | 9.09 | 9.31 | 9.31 | 2,471,448 |
| Mar 08, 2024 | 9.08 | 9.36 | 8.97 | 9.26 | 9.26 | 2,550,776 |
| Mar 07, 2024 | 9.06 | 9.30 | 9.00 | 9.07 | 9.07 | 3,059,300 |
| Mar 06, 2024 | 8.83 | 9.11 | 8.71 | 9.05 | 9.05 | 2,590,228 |
| Mar 05, 2024 | 9.00 | 9.03 | 8.71 | 8.78 | 8.78 | 2,429,980 |
| Mar 04, 2024 | 9.10 | 9.18 | 8.76 | 9.05 | 9.05 | 3,387,058 |
| Mar 01, 2024 | 8.81 | 9.11 | 8.81 | 9.10 | 9.10 | 3,581,402 |
| Feb 29, 2024 | 8.45 | 8.88 | 8.41 | 8.81 | 8.81 | 4,418,823 |
| Feb 28, 2024 | 9.47 | 9.68 | 8.40 | 8.45 | 8.45 | 6,564,209 |
| Feb 27, 2024 | 9.18 | 9.52 | 8.99 | 9.49 | 9.49 | 3,334,712 |
| Feb 26, 2024 | 8.80 | 9.50 | 8.80 | 9.23 | 9.23 | 5,201,456 |
| Feb 23, 2024 | 8.47 | 8.87 | 8.40 | 8.82 | 8.82 | 4,947,679 |
| Feb 22, 2024 | 8.28 | 8.50 | 8.18 | 8.44 | 8.44 | 4,239,525 |
| Feb 21, 2024 | 8.10 | 8.59 | 7.98 | 8.21 | 8.21 | 4,056,422 |
| Feb 20, 2024 | 8.09 | 8.27 | 7.95 | 8.18 | 8.18 | 2,395,870 |
| Feb 19, 2024 | 7.66 | 8.23 | 7.66 | 8.12 | 8.12 | 5,167,978 |
| Feb 08, 2024 | 6.68 | 7.76 | 6.66 | 7.66 | 7.66 | 6,670,591 |
| Feb 07, 2024 | 7.18 | 7.18 | 6.52 | 6.69 | 6.69 | 6,327,730 |
| Feb 06, 2024 | 7.12 | 7.41 | 6.49 | 7.18 | 7.18 | 7,855,464 |
| Feb 05, 2024 | 8.51 | 8.52 | 7.06 | 7.36 | 7.36 | 5,616,100 |
| Feb 02, 2024 | 9.13 | 9.41 | 8.19 | 8.58 | 8.58 | 3,739,468 |
| Feb 01, 2024 | 9.34 | 9.35 | 8.82 | 9.13 | 9.13 | 2,633,148 |
| Jan 31, 2024 | 10.03 | 10.03 | 9.26 | 9.34 | 9.34 | 3,544,560 |
| Jan 30, 2024 | 10.39 | 10.39 | 9.96 | 10.03 | 10.03 | 1,792,820 |
| Jan 29, 2024 | 10.97 | 11.00 | 10.27 | 10.32 | 10.32 | 2,764,712 |
| Jan 26, 2024 | 10.84 | 11.07 | 10.79 | 10.92 | 10.92 | 2,326,680 |
| Jan 25, 2024 | 10.32 | 10.83 | 10.27 | 10.79 | 10.79 | 1,956,538 |
| Jan 24, 2024 | 10.41 | 10.50 | 9.86 | 10.32 | 10.32 | 2,531,470 |
| Jan 23, 2024 | 10.42 | 10.63 | 10.00 | 10.36 | 10.36 | 2,693,881 |
| Jan 22, 2024 | 11.27 | 11.30 | 10.36 | 10.47 | 10.47 | 2,748,930 |
| Jan 19, 2024 | 11.45 | 11.50 | 11.18 | 11.21 | 11.21 | 1,631,460 |
| Jan 18, 2024 | 11.60 | 11.63 | 11.13 | 11.45 | 11.45 | 2,104,648 |
| Jan 17, 2024 | 11.88 | 12.00 | 11.60 | 11.60 | 11.60 | 2,036,240 |
| Jan 16, 2024 | 11.81 | 11.98 | 11.60 | 11.82 | 11.82 | 1,977,940 |
| Jan 15, 2024 | 11.86 | 12.04 | 11.72 | 11.83 | 11.83 | 1,351,360 |
| Jan 12, 2024 | 12.10 | 12.17 | 11.95 | 11.98 | 11.98 | 2,171,948 |
| Jan 11, 2024 | 11.79 | 12.16 | 11.72 | 12.15 | 12.15 | 2,042,008 |
| Jan 10, 2024 | 11.89 | 12.20 | 11.73 | 11.79 | 11.79 | 1,798,200 |
| Jan 09, 2024 | 11.98 | 12.14 | 11.84 | 11.94 | 11.94 | 1,654,500 |
| Jan 08, 2024 | 12.14 | 12.19 | 11.80 | 11.84 | 11.84 | 1,287,613 |
| Jan 05, 2024 | 12.27 | 12.37 | 11.99 | 12.07 | 12.07 | 1,266,940 |
| Jan 04, 2024 | 12.19 | 12.41 | 12.15 | 12.25 | 12.25 | 1,620,460 |
| Jan 03, 2024 | 12.32 | 12.44 | 12.10 | 12.29 | 12.29 | 1,733,800 |
| Jan 02, 2024 | 12.25 | 12.46 | 12.23 | 12.40 | 12.40 | 2,740,920 |
| Dec 29, 2023 | 11.95 | 12.21 | 11.89 | 12.19 | 12.19 | 1,995,620 |
| Dec 28, 2023 | 11.71 | 12.01 | 11.51 | 11.98 | 11.98 | 2,054,522 |
| Dec 27, 2023 | 11.58 | 11.75 | 11.52 | 11.71 | 11.71 | 1,680,300 |
| Dec 26, 2023 | 11.79 | 11.88 | 11.55 | 11.61 | 11.61 | 1,418,848 |
| Dec 25, 2023 | 11.89 | 11.94 | 11.71 | 11.81 | 11.81 | 1,696,400 |
| Dec 22, 2023 | 12.19 | 12.19 | 11.85 | 11.89 | 11.89 | 1,593,820 |
| Dec 21, 2023 | 11.98 | 12.15 | 11.76 | 12.13 | 12.13 | 1,847,639 |
| Dec 20, 2023 | 11.94 | 12.13 | 11.90 | 11.93 | 11.93 | 1,537,723 |
| Dec 19, 2023 | 11.88 | 12.06 | 11.75 | 11.96 | 11.96 | 1,328,024 |
| Dec 18, 2023 | 11.96 | 12.04 | 11.76 | 11.78 | 11.78 | 1,650,211 |
| Dec 15, 2023 | 11.96 | 12.10 | 11.89 | 11.96 | 11.96 | 1,243,400 |
| Dec 14, 2023 | 12.02 | 12.26 | 11.91 | 11.99 | 11.99 | 1,443,720 |
| Dec 13, 2023 | 12.11 | 12.27 | 11.95 | 12.07 | 12.07 | 1,276,340 |
| Dec 12, 2023 | 12.09 | 12.15 | 11.91 | 12.09 | 12.09 | 1,120,800 |
| Dec 11, 2023 | 11.96 | 12.18 | 11.85 | 12.05 | 12.05 | 2,267,900 |
| Dec 08, 2023 | 12.25 | 12.35 | 11.96 | 12.00 | 12.00 | 1,626,600 |
| Dec 07, 2023 | 12.30 | 12.42 | 12.18 | 12.25 | 12.25 | 1,017,200 |
| Dec 06, 2023 | 12.30 | 12.49 | 12.25 | 12.29 | 12.29 | 1,443,100 |
| Dec 05, 2023 | 12.48 | 12.51 | 12.25 | 12.26 | 12.26 | 1,606,660 |
| Dec 04, 2023 | 12.62 | 12.69 | 12.44 | 12.50 | 12.50 | 1,836,800 |
| Dec 01, 2023 | 12.70 | 12.72 | 12.49 | 12.62 | 12.62 | 1,507,540 |
| Nov 30, 2023 | 12.76 | 12.85 | 12.54 | 12.70 | 12.70 | 1,451,392 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.