Huizhong Instrumentation Co. Ltd. Class A 300371
SZSE · China · Electronic Technology
CNY 10.12-0.12 (-1.17%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.12 | -1.17% | CNY 10.26 | CNY 10.35 | CNY 10.07 | 1.97M |
| 2026-09-29 | CNY 10.24 | +1.29% | CNY 10.01 | CNY 10.35 | CNY 9.96 | 1.94M |
| 2026-09-28 | CNY 10.11 | -0.88% | CNY 10.15 | CNY 10.29 | CNY 9.98 | 2.12M |
| 2026-09-24 | CNY 10.20 | -0.10% | CNY 10.21 | CNY 10.30 | CNY 10.07 | 1.83M |
| 2026-09-23 | CNY 10.21 | +0.79% | CNY 10.12 | CNY 10.35 | CNY 10.02 | 2.34M |
| 2026-09-22 | CNY 10.13 | +1.40% | CNY 10.04 | CNY 10.23 | CNY 9.96 | 2.67M |
| 2026-09-21 | CNY 9.99 | +1.52% | CNY 9.87 | CNY 10.06 | CNY 9.80 | 3.22M |
| 2026-09-18 | CNY 9.84 | -0.10% | CNY 9.94 | CNY 10.05 | CNY 9.71 | 2.78M |
| 2026-09-17 | CNY 9.85 | +0.92% | CNY 9.76 | CNY 9.93 | CNY 9.61 | 2.39M |
| 2026-09-16 | CNY 9.76 | +1.14% | CNY 9.65 | CNY 9.88 | CNY 9.53 | 2.36M |
| 2026-09-15 | CNY 9.65 | -4.83% | CNY 10.12 | CNY 10.12 | CNY 9.62 | 3.56M |
| 2026-09-14 | CNY 10.14 | +2.32% | CNY 9.81 | CNY 10.66 | CNY 9.75 | 5.62M |
| 2026-09-11 | CNY 9.91 | -2.46% | CNY 10.11 | CNY 10.11 | CNY 9.70 | 3.40M |
| 2026-09-10 | CNY 10.16 | -2.31% | CNY 10.30 | CNY 10.39 | CNY 10.11 | 3.25M |
| 2026-09-09 | CNY 10.40 | -1.05% | CNY 10.51 | CNY 10.55 | CNY 10.33 | 1.78M |
| 2026-09-08 | CNY 10.51 | +0.57% | CNY 10.44 | CNY 10.56 | CNY 10.37 | 1.89M |
| 2026-09-07 | CNY 10.45 | +1.65% | CNY 10.18 | CNY 10.50 | CNY 10.18 | 2.86M |
| 2026-09-04 | CNY 10.28 | -0.68% | CNY 10.36 | CNY 10.59 | CNY 10.21 | 2.77M |
| 2026-09-03 | CNY 10.35 | -1.52% | CNY 10.59 | CNY 10.68 | CNY 10.30 | 2.59M |
| 2026-09-02 | CNY 10.51 | -0.38% | CNY 10.45 | CNY 10.62 | CNY 10.41 | 2.68M |
| 2026-09-01 | CNY 10.55 | -1.86% | CNY 10.67 | CNY 10.79 | CNY 10.47 | 4.25M |
| 2026-08-31 | CNY 10.75 | +2.87% | CNY 10.17 | CNY 10.87 | CNY 10.17 | 4.89M |
| 2026-08-28 | CNY 10.45 | -2.25% | CNY 10.30 | CNY 10.58 | CNY 10.21 | 4.43M |
| 2026-08-27 | CNY 10.69 | -0.47% | CNY 10.71 | CNY 10.85 | CNY 10.63 | 1.69M |
| 2026-08-26 | CNY 10.74 | +0.85% | CNY 10.65 | CNY 10.83 | CNY 10.60 | 2.39M |
| 2026-08-25 | CNY 10.65 | +3.20% | CNY 10.32 | CNY 10.70 | CNY 10.24 | 1.88M |
| 2026-08-24 | CNY 10.32 | -1.90% | CNY 10.62 | CNY 10.62 | CNY 10.17 | 2.65M |
| 2026-08-21 | CNY 10.52 | +1.06% | CNY 10.31 | CNY 10.56 | CNY 10.21 | 2.33M |
| 2026-08-20 | CNY 10.41 | +1.76% | CNY 10.24 | CNY 10.46 | CNY 10.24 | 1.60M |
| 2026-08-19 | CNY 10.23 | -2.66% | CNY 10.50 | CNY 10.51 | CNY 10.16 | 1.87M |
| 2026-08-18 | CNY 10.51 | +0.10% | CNY 10.46 | CNY 10.80 | CNY 10.40 | 2.19M |
| 2026-08-17 | CNY 10.50 | +1.94% | CNY 10.32 | CNY 10.54 | CNY 10.23 | 1.79M |
| 2026-08-14 | CNY 10.30 | +0.49% | CNY 10.28 | CNY 10.35 | CNY 10.14 | 1.78M |
| 2026-08-13 | CNY 10.25 | -1.73% | CNY 10.44 | CNY 10.46 | CNY 10.20 | 2.13M |
| 2026-08-12 | CNY 10.43 | +0.77% | CNY 10.31 | CNY 10.49 | CNY 10.31 | 1.58M |
| 2026-08-11 | CNY 10.35 | -0.38% | CNY 10.39 | CNY 10.45 | CNY 10.25 | 1.69M |
| 2026-08-10 | CNY 10.39 | +2.57% | CNY 10.12 | CNY 10.42 | CNY 10.01 | 2.41M |
| 2026-08-07 | CNY 10.13 | +0.60% | CNY 10.09 | CNY 10.14 | CNY 9.85 | 2.31M |
| 2026-08-06 | CNY 10.07 | +0.80% | CNY 9.93 | CNY 10.08 | CNY 9.88 | 2.35M |
| 2026-08-05 | CNY 9.99 | -0.10% | CNY 9.96 | CNY 10.18 | CNY 9.85 | 2.76M |
| 2026-08-04 | CNY 10.00 | -0.50% | CNY 10.21 | CNY 10.24 | CNY 9.94 | 3.57M |
| 2026-08-03 | CNY 10.05 | +5.13% | CNY 9.56 | CNY 10.06 | CNY 9.46 | 3.95M |
| 2026-07-31 | CNY 9.56 | +1.70% | CNY 9.40 | CNY 9.67 | CNY 9.35 | 1.96M |
| 2026-07-30 | CNY 9.40 | +0.21% | CNY 9.33 | CNY 9.54 | CNY 9.18 | 2.38M |
| 2026-07-29 | CNY 9.38 | +2.51% | CNY 9.22 | CNY 9.42 | CNY 9.15 | 2.80M |
| 2026-07-28 | CNY 9.15 | -0.22% | CNY 9.16 | CNY 9.33 | CNY 9.10 | 2.51M |
| 2026-07-27 | CNY 9.17 | +2.00% | CNY 8.99 | CNY 9.25 | CNY 8.92 | 2.34M |
| 2026-07-24 | CNY 8.99 | -2.18% | CNY 9.12 | CNY 9.16 | CNY 8.85 | 2.31M |
| 2026-07-23 | CNY 9.19 | +4.08% | CNY 8.83 | CNY 9.20 | CNY 8.79 | 3.06M |
| 2026-07-22 | CNY 8.83 | -3.81% | CNY 9.10 | CNY 9.22 | CNY 8.75 | 4.10M |
| 2026-07-21 | CNY 9.18 | -2.13% | CNY 9.29 | CNY 9.34 | CNY 8.71 | 3.98M |
| 2026-07-20 | CNY 9.38 | -1.05% | CNY 9.58 | CNY 9.96 | CNY 9.09 | 3.85M |
| 2026-07-17 | CNY 9.48 | -3.95% | CNY 9.89 | CNY 10.05 | CNY 9.40 | 2.85M |
| 2026-07-16 | CNY 9.87 | +0.10% | CNY 9.79 | CNY 10.09 | CNY 9.67 | 1.83M |
| 2026-07-15 | CNY 9.86 | +0.82% | CNY 9.79 | CNY 9.99 | CNY 9.65 | 1.91M |
| 2026-07-14 | CNY 9.78 | +3.06% | CNY 9.50 | CNY 9.80 | CNY 9.38 | 2.09M |
| 2026-07-13 | CNY 9.49 | -4.43% | CNY 9.96 | CNY 9.96 | CNY 9.48 | 2.12M |
| 2026-07-10 | CNY 9.93 | +1.12% | CNY 9.82 | CNY 10.20 | CNY 9.66 | 2.21M |
| 2026-07-09 | CNY 9.82 | +0.31% | CNY 9.75 | CNY 9.85 | CNY 9.50 | 1.80M |
| 2026-07-08 | CNY 9.79 | -0.31% | CNY 9.83 | CNY 9.88 | CNY 9.45 | 2.66M |
| 2026-07-07 | CNY 9.82 | -3.73% | CNY 10.19 | CNY 10.25 | CNY 9.78 | 2.32M |
| 2026-07-06 | CNY 10.20 | -1.45% | CNY 10.29 | CNY 10.62 | CNY 10.17 | 2.28M |
| 2026-07-03 | CNY 10.35 | +4.44% | CNY 10.09 | CNY 10.50 | CNY 9.98 | 4.02M |
| 2026-07-02 | CNY 9.91 | -0.20% | CNY 9.95 | CNY 10.22 | CNY 9.88 | 3.02M |
| 2026-07-01 | CNY 9.93 | +1.53% | CNY 9.87 | CNY 10.14 | CNY 9.69 | 2.69M |
| 2026-06-30 | CNY 9.78 | -0.41% | CNY 9.80 | CNY 9.99 | CNY 9.62 | 2.65M |
| 2026-06-29 | CNY 9.82 | -0.51% | CNY 9.77 | CNY 9.89 | CNY 9.40 | 3.28M |
| 2026-06-26 | CNY 9.87 | -1.89% | CNY 10.04 | CNY 10.07 | CNY 9.72 | 3.24M |
| 2026-06-25 | CNY 10.06 | -2.90% | CNY 10.27 | CNY 10.53 | CNY 10.02 | 3.23M |
| 2026-06-24 | CNY 10.36 | -3.99% | CNY 10.87 | CNY 10.89 | CNY 10.28 | 3.13M |
| 2026-06-23 | CNY 10.79 | +1.31% | CNY 10.61 | CNY 11.06 | CNY 10.57 | 2.68M |
| 2026-06-22 | CNY 10.65 | +2.11% | CNY 10.28 | CNY 10.75 | CNY 10.17 | 3.40M |
| 2026-06-18 | CNY 10.43 | -0.48% | CNY 10.43 | CNY 10.59 | CNY 10.20 | 2.34M |
| 2026-06-17 | CNY 10.48 | -2.15% | CNY 10.68 | CNY 10.70 | CNY 10.36 | 2.94M |
| 2026-06-16 | CNY 10.71 | -1.02% | CNY 10.74 | CNY 10.87 | CNY 10.51 | 2.79M |
| 2026-06-15 | CNY 10.82 | +0.09% | CNY 10.99 | CNY 11.26 | CNY 10.61 | 2.86M |
| 2026-06-12 | CNY 10.81 | +2.85% | CNY 10.81 | CNY 10.97 | CNY 10.49 | 2.93M |
| 2026-06-11 | CNY 10.51 | -2.50% | CNY 10.67 | CNY 10.79 | CNY 10.35 | 2.22M |
| 2026-06-10 | CNY 10.78 | -1.37% | CNY 10.81 | CNY 11.00 | CNY 10.45 | 2.11M |
| 2026-06-09 | CNY 10.93 | +0.37% | CNY 10.89 | CNY 11.17 | CNY 10.79 | 2.28M |
| 2026-06-08 | CNY 10.89 | -4.14% | CNY 11.18 | CNY 11.36 | CNY 10.70 | 3.77M |
| 2026-06-05 | CNY 11.36 | +2.16% | CNY 11.10 | CNY 11.57 | CNY 10.83 | 3.21M |
| 2026-06-04 | CNY 11.12 | -0.27% | CNY 11.15 | CNY 11.22 | CNY 10.96 | 2.25M |
| 2026-06-03 | CNY 11.15 | -1.85% | CNY 11.36 | CNY 11.48 | CNY 11.06 | 2.41M |
| 2026-06-02 | CNY 11.36 | -2.99% | CNY 11.74 | CNY 11.99 | CNY 11.32 | 3.32M |
| 2026-06-01 | CNY 11.71 | +3.17% | CNY 11.30 | CNY 11.93 | CNY 11.11 | 3.84M |
| 2026-05-29 | CNY 11.35 | -3.81% | CNY 11.77 | CNY 11.98 | CNY 11.30 | 3.97M |
| 2026-05-28 | CNY 11.80 | -0.59% | CNY 11.82 | CNY 11.99 | CNY 11.35 | 3.65M |
| 2026-05-27 | CNY 11.87 | -3.65% | CNY 12.24 | CNY 12.32 | CNY 11.71 | 3.37M |
| 2026-05-26 | CNY 12.32 | -2.38% | CNY 12.53 | CNY 12.59 | CNY 12.21 | 3.77M |