Hangzhou EZVIZ Network Co., Ltd. Class A 688475
SSE · China · Electronic Technology
CNY 27.10+0.11 (+0.41%)
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 27.10 | +0.41% | CNY 27.00 | CNY 27.25 | CNY 26.96 | 2.38M |
| 2026-09-29 | CNY 26.99 | -0.81% | CNY 27.06 | CNY 27.45 | CNY 26.78 | 3.80M |
| 2026-09-28 | CNY 27.21 | -2.79% | CNY 28.29 | CNY 28.33 | CNY 27.15 | 4.49M |
| 2026-09-24 | CNY 27.99 | -0.67% | CNY 28.09 | CNY 28.34 | CNY 27.95 | 2.63M |
| 2026-09-23 | CNY 28.18 | +1.26% | CNY 27.82 | CNY 28.28 | CNY 27.66 | 3.17M |
| 2026-09-22 | CNY 27.83 | -0.68% | CNY 28.21 | CNY 28.43 | CNY 27.74 | 4.01M |
| 2026-09-21 | CNY 28.02 | +0.04% | CNY 28.07 | CNY 28.36 | CNY 27.93 | 3.19M |
| 2026-09-18 | CNY 28.01 | +0.83% | CNY 27.99 | CNY 28.16 | CNY 27.88 | 2.17M |
| 2026-09-17 | CNY 27.78 | -0.54% | CNY 27.92 | CNY 28.18 | CNY 27.69 | 2.48M |
| 2026-09-16 | CNY 27.93 | +0.58% | CNY 27.74 | CNY 28.08 | CNY 27.45 | 2.30M |
| 2026-09-15 | CNY 27.77 | -0.18% | CNY 27.71 | CNY 28.21 | CNY 27.52 | 2.12M |
| 2026-09-14 | CNY 27.82 | +0.14% | CNY 27.62 | CNY 28.03 | CNY 27.54 | 2.55M |
| 2026-09-11 | CNY 27.78 | -0.22% | CNY 27.70 | CNY 27.90 | CNY 27.31 | 3.09M |
| 2026-09-10 | CNY 27.84 | -1.31% | CNY 28.02 | CNY 28.35 | CNY 27.84 | 2.99M |
| 2026-09-09 | CNY 28.21 | -0.39% | CNY 28.26 | CNY 28.46 | CNY 28.08 | 2.27M |
| 2026-09-08 | CNY 28.32 | -1.32% | CNY 28.61 | CNY 28.96 | CNY 28.17 | 3.88M |
| 2026-09-07 | CNY 28.70 | -2.05% | CNY 29.23 | CNY 29.48 | CNY 28.40 | 5.27M |
| 2026-09-04 | CNY 29.30 | +1.67% | CNY 29.02 | CNY 30.20 | CNY 28.97 | 5.23M |
| 2026-09-03 | CNY 28.82 | -0.76% | CNY 29.07 | CNY 29.28 | CNY 28.54 | 3.25M |
| 2026-09-02 | CNY 29.04 | -3.71% | CNY 29.88 | CNY 30.39 | CNY 28.98 | 4.26M |
| 2026-09-01 | CNY 30.16 | +2.97% | CNY 29.44 | CNY 30.68 | CNY 29.05 | 6.68M |
| 2026-08-31 | CNY 29.29 | +1.88% | CNY 28.56 | CNY 29.33 | CNY 28.40 | 3.32M |
| 2026-08-28 | CNY 28.75 | -0.31% | CNY 28.80 | CNY 29.42 | CNY 28.70 | 3.19M |
| 2026-08-27 | CNY 28.84 | -0.07% | CNY 28.80 | CNY 29.00 | CNY 28.71 | 3.04M |
| 2026-08-26 | CNY 28.86 | -0.82% | CNY 28.94 | CNY 29.34 | CNY 28.83 | 2.24M |
| 2026-08-25 | CNY 29.10 | +0.07% | CNY 28.89 | CNY 29.31 | CNY 28.75 | 3.25M |
| 2026-08-24 | CNY 29.08 | -1.46% | CNY 29.81 | CNY 29.88 | CNY 29.00 | 4.22M |
| 2026-08-21 | CNY 29.51 | -0.37% | CNY 29.62 | CNY 29.72 | CNY 29.33 | 2.79M |
| 2026-08-20 | CNY 29.62 | +1.44% | CNY 29.20 | CNY 30.09 | CNY 29.02 | 3.92M |
| 2026-08-19 | CNY 29.20 | -1.72% | CNY 29.57 | CNY 29.87 | CNY 29.20 | 4.97M |
| 2026-08-18 | CNY 29.71 | -0.70% | CNY 29.79 | CNY 29.87 | CNY 29.35 | 3.36M |
| 2026-08-17 | CNY 29.92 | +0.30% | CNY 29.80 | CNY 30.00 | CNY 29.47 | 4.76M |
| 2026-08-14 | CNY 29.83 | -0.23% | CNY 29.72 | CNY 30.33 | CNY 29.50 | 4.25M |
| 2026-08-13 | CNY 29.90 | -1.12% | CNY 30.28 | CNY 30.53 | CNY 29.86 | 4.44M |
| 2026-08-12 | CNY 30.24 | -0.92% | CNY 30.55 | CNY 30.70 | CNY 30.08 | 4.76M |
| 2026-08-11 | CNY 30.52 | -2.46% | CNY 31.25 | CNY 31.40 | CNY 30.45 | 5.98M |
| 2026-08-10 | CNY 31.29 | +1.92% | CNY 30.71 | CNY 31.48 | CNY 30.28 | 7.58M |
| 2026-08-07 | CNY 30.70 | -0.55% | CNY 30.90 | CNY 30.98 | CNY 30.26 | 6.85M |
| 2026-08-06 | CNY 30.87 | -1.31% | CNY 31.08 | CNY 31.47 | CNY 30.54 | 6.63M |
| 2026-08-05 | CNY 31.28 | +0.51% | CNY 31.12 | CNY 31.50 | CNY 30.82 | 6.94M |
| 2026-08-04 | CNY 31.12 | +3.11% | CNY 30.35 | CNY 31.49 | CNY 30.15 | 8.88M |
| 2026-08-03 | CNY 30.18 | +1.65% | CNY 29.82 | CNY 30.87 | CNY 29.72 | 9.56M |
| 2026-07-31 | CNY 29.69 | +0.85% | CNY 30.37 | CNY 30.37 | CNY 29.52 | 9.25M |
| 2026-07-30 | CNY 29.44 | -0.94% | CNY 29.44 | CNY 29.87 | CNY 29.27 | 5.56M |
| 2026-07-29 | CNY 29.72 | +3.05% | CNY 29.00 | CNY 29.80 | CNY 28.75 | 7.76M |
| 2026-07-28 | CNY 28.84 | -0.59% | CNY 28.66 | CNY 29.32 | CNY 28.61 | 7.99M |
| 2026-07-27 | CNY 29.01 | +3.79% | CNY 28.02 | CNY 29.01 | CNY 27.82 | 10.99M |
| 2026-07-24 | CNY 27.95 | -2.34% | CNY 28.28 | CNY 28.33 | CNY 27.46 | 6.52M |
| 2026-07-23 | CNY 28.62 | -0.45% | CNY 28.78 | CNY 28.95 | CNY 27.92 | 7.32M |
| 2026-07-22 | CNY 28.75 | +1.38% | CNY 28.06 | CNY 29.05 | CNY 27.52 | 8.36M |
| 2026-07-21 | CNY 28.36 | +2.27% | CNY 27.47 | CNY 28.50 | CNY 27.40 | 8.15M |
| 2026-07-20 | CNY 27.73 | +4.09% | CNY 26.70 | CNY 27.78 | CNY 26.60 | 6.88M |
| 2026-07-17 | CNY 26.64 | -1.88% | CNY 26.90 | CNY 27.74 | CNY 26.40 | 6.00M |
| 2026-07-16 | CNY 27.15 | -0.59% | CNY 27.23 | CNY 28.00 | CNY 27.01 | 5.90M |
| 2026-07-15 | CNY 27.31 | +3.21% | CNY 26.46 | CNY 27.57 | CNY 26.35 | 6.13M |
| 2026-07-14 | CNY 26.46 | +0.34% | CNY 26.13 | CNY 26.79 | CNY 26.00 | 5.46M |
| 2026-07-13 | CNY 26.37 | -4.97% | CNY 27.49 | CNY 27.70 | CNY 26.31 | 7.81M |
| 2026-07-10 | CNY 27.75 | -0.79% | CNY 27.97 | CNY 28.57 | CNY 27.65 | 7.06M |
| 2026-07-09 | CNY 27.97 | +2.30% | CNY 27.17 | CNY 28.00 | CNY 26.98 | 5.30M |
| 2026-07-08 | CNY 27.34 | +2.59% | CNY 26.69 | CNY 27.76 | CNY 26.62 | 5.65M |
| 2026-07-07 | CNY 26.65 | -2.02% | CNY 27.10 | CNY 27.78 | CNY 26.61 | 4.72M |
| 2026-07-06 | CNY 27.20 | -1.45% | CNY 27.50 | CNY 27.68 | CNY 27.02 | 4.59M |
| 2026-07-03 | CNY 27.60 | +1.55% | CNY 27.18 | CNY 27.93 | CNY 27.13 | 4.13M |
| 2026-07-02 | CNY 27.18 | -1.59% | CNY 27.59 | CNY 27.90 | CNY 27.09 | 4.45M |
| 2026-07-01 | CNY 27.62 | +0.99% | CNY 27.43 | CNY 28.10 | CNY 27.34 | 6.13M |
| 2026-06-30 | CNY 27.35 | +4.35% | CNY 26.20 | CNY 27.75 | CNY 26.03 | 6.77M |
| 2026-06-29 | CNY 26.21 | +1.20% | CNY 25.80 | CNY 26.50 | CNY 25.45 | 4.54M |
| 2026-06-26 | CNY 25.90 | -4.22% | CNY 27.04 | CNY 27.04 | CNY 25.90 | 5.27M |
| 2026-06-25 | CNY 27.04 | +0.71% | CNY 26.72 | CNY 27.66 | CNY 26.60 | 5.75M |
| 2026-06-24 | CNY 26.85 | +0.49% | CNY 26.70 | CNY 27.09 | CNY 26.05 | 4.75M |
| 2026-06-23 | CNY 26.72 | -1.04% | CNY 26.67 | CNY 27.30 | CNY 26.50 | 3.96M |
| 2026-06-22 | CNY 27.00 | -1.10% | CNY 27.30 | CNY 27.30 | CNY 25.88 | 5.77M |
| 2026-06-18 | CNY 27.30 | +0.11% | CNY 27.26 | CNY 27.60 | CNY 27.08 | 3.79M |
| 2026-06-17 | CNY 27.27 | +1.11% | CNY 26.80 | CNY 27.58 | CNY 26.65 | 4.13M |
| 2026-06-16 | CNY 26.97 | +0.78% | CNY 26.78 | CNY 27.06 | CNY 26.36 | 4.99M |
| 2026-06-15 | CNY 26.76 | +0.64% | CNY 26.33 | CNY 26.83 | CNY 26.32 | 4.09M |
| 2026-06-12 | CNY 26.59 | +2.98% | CNY 26.09 | CNY 26.69 | CNY 25.76 | 6.79M |
| 2026-06-11 | CNY 25.82 | -3.15% | CNY 26.38 | CNY 26.70 | CNY 25.51 | 5.75M |
| 2026-06-10 | CNY 26.66 | -1.59% | CNY 26.85 | CNY 27.05 | CNY 26.33 | 3.71M |
| 2026-06-09 | CNY 27.09 | -1.24% | CNY 27.86 | CNY 27.98 | CNY 26.53 | 5.61M |
| 2026-06-08 | CNY 27.43 | -1.37% | CNY 27.26 | CNY 28.29 | CNY 27.03 | 5.97M |
| 2026-06-05 | CNY 27.81 | +1.94% | CNY 27.36 | CNY 28.53 | CNY 26.96 | 4.11M |
| 2026-06-04 | CNY 27.28 | -1.05% | CNY 27.50 | CNY 27.71 | CNY 27.16 | 2.49M |
| 2026-06-03 | CNY 27.57 | -0.11% | CNY 27.67 | CNY 28.05 | CNY 27.31 | 3.15M |
| 2026-06-02 | CNY 27.60 | -1.32% | CNY 28.02 | CNY 28.18 | CNY 27.38 | 3.27M |
| 2026-06-01 | CNY 27.97 | -0.92% | CNY 28.10 | CNY 28.62 | CNY 27.52 | 4.91M |
| 2026-05-29 | CNY 28.23 | -4.21% | CNY 29.88 | CNY 29.88 | CNY 28.12 | 4.35M |
| 2026-05-28 | CNY 29.47 | -1.73% | CNY 29.74 | CNY 29.77 | CNY 28.80 | 4.35M |
| 2026-05-27 | CNY 29.99 | -0.53% | CNY 30.02 | CNY 30.53 | CNY 29.75 | 4.63M |
| 2026-05-26 | CNY 30.15 | -0.99% | CNY 30.34 | CNY 30.78 | CNY 29.75 | 4.14M |