Shanghai - Delayed Quote CNY

Hangzhou EZVIZ Network Co., Ltd. (688475.SS)

32.15

-0.83

(-2.52%)

At close: May 23 at 3:00:03 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	32.49	32.77	32.13	32.15	32.15	3,510,545
May 22, 2025	34.31	34.39	32.86	32.98	32.98	3,812,869
May 21, 2025	34.02	34.64	33.80	34.39	34.39	1,917,803
May 20, 2025	33.60	34.08	33.16	34.03	34.03	2,121,751
May 19, 2025	33.38	33.63	33.10	33.48	33.48	1,498,279
May 16, 2025	33.43	33.78	33.31	33.47	33.47	1,788,478
May 15, 2025	34.26	34.40	33.31	33.45	33.45	2,741,858
May 14, 2025	34.42	34.75	34.10	34.39	34.39	1,581,806
May 13, 2025	35.33	35.33	34.30	34.50	34.50	2,160,248
May 12, 2025	34.33	35.07	33.91	34.94	34.94	3,248,198
May 9, 2025	35.81	36.03	33.61	33.94	33.94	5,287,666
May 8, 2025	35.88	36.48	35.79	35.96	35.96	2,195,668
May 7, 2025	36.85	36.90	35.81	35.89	35.89	2,982,688
May 6, 2025	34.90	36.25	34.70	35.99	35.99	4,460,554
Apr 30, 2025	33.26	34.95	33.26	34.66	34.66	2,884,249
Apr 29, 2025	33.08	33.65	32.84	33.26	33.26	1,531,090
Apr 28, 2025	34.60	34.87	32.99	33.17	33.17	3,707,697
Apr 25, 2025	34.05	34.98	34.00	34.59	34.59	2,241,538
Apr 24, 2025	33.93	34.60	33.62	34.02	34.02	1,889,511
Apr 23, 2025	33.89	34.65	33.80	34.02	34.02	3,234,884
Apr 22, 2025	35.10	35.25	33.86	33.87	33.87	5,447,254
Apr 21, 2025	34.58	37.06	34.41	35.89	35.89	5,786,233
Apr 18, 2025	34.92	35.18	34.34	34.57	34.57	2,096,047
Apr 17, 2025	34.82	35.49	34.74	34.90	34.90	1,432,604
Apr 16, 2025	36.39	36.54	34.78	35.18	35.18	2,788,800
Apr 15, 2025	36.00	36.64	35.42	36.40	36.40	3,074,806
Apr 14, 2025	36.65	37.36	35.80	35.86	35.86	4,164,016
Apr 11, 2025	36.15	37.19	35.55	36.40	36.40	3,556,453
Apr 10, 2025	36.77	38.47	36.19	36.29	36.29	4,387,946
Apr 9, 2025	34.68	37.41	34.01	36.19	36.19	3,591,271
Apr 8, 2025	34.41	35.80	34.01	35.04	35.04	4,899,144
Apr 7, 2025	35.00	37.30	32.60	33.99	33.99	6,566,545
Apr 3, 2025	39.55	39.98	37.65	37.88	37.88	3,611,616
Apr 2, 2025	38.00	40.26	37.83	40.16	40.16	4,169,214
Apr 1, 2025	38.28	38.79	37.76	38.18	38.18	2,857,617
Mar 31, 2025	38.60	38.95	37.81	38.44	38.44	3,708,464
Mar 28, 2025	37.16	39.00	37.00	38.60	38.60	5,844,537
Mar 27, 2025	36.07	37.25	35.81	37.11	37.11	2,434,763
Mar 26, 2025	36.08	36.54	35.99	36.18	36.18	1,458,359
Mar 25, 2025	36.42	36.66	35.55	36.04	36.04	3,049,850
Mar 24, 2025	36.87	37.78	35.76	36.42	36.42	3,681,318
Mar 21, 2025	37.55	38.13	37.00	37.06	37.06	2,190,968
Mar 20, 2025	38.17	38.18	37.70	37.76	37.76	2,643,397
Mar 19, 2025	37.90	38.35	37.38	38.18	38.18	2,520,383
Mar 18, 2025	38.46	38.78	38.05	38.20	38.20	2,354,873
Mar 17, 2025	38.50	38.93	38.01	38.40	38.40	1,780,100
Mar 14, 2025	37.70	38.72	37.35	38.39	38.39	3,188,000
Mar 13, 2025	38.20	38.70	37.21	37.63	37.63	4,297,892
Mar 12, 2025	38.81	39.36	38.21	38.52	38.52	4,025,362
Mar 11, 2025	38.92	39.30	38.13	38.75	38.75	3,781,088
Mar 10, 2025	39.73	39.89	38.50	39.35	39.35	3,325,091
Mar 7, 2025	41.10	41.10	39.31	39.60	39.60	5,407,330
Mar 6, 2025	39.78	41.58	39.05	41.35	41.35	9,829,211
Mar 5, 2025	38.62	39.82	38.21	39.44	39.44	3,543,580
Mar 4, 2025	38.50	39.68	38.40	38.70	38.70	3,206,892
Mar 3, 2025	38.00	39.76	37.14	38.85	38.85	5,864,270
Feb 28, 2025	39.11	39.59	37.61	37.85	37.85	6,170,922
Feb 27, 2025	40.50	40.58	38.50	39.49	39.49	5,723,561
Feb 26, 2025	39.86	41.27	39.00	40.25	40.25	6,325,486
Feb 25, 2025	39.38	40.39	38.82	39.80	39.80	5,999,945
Feb 24, 2025	42.50	43.00	39.30	40.00	40.00	12,972,764
Feb 21, 2025	41.39	44.29	40.13	43.98	43.98	11,529,219
Feb 20, 2025	40.11	40.82	39.37	40.46	40.46	6,246,689
Feb 19, 2025	38.36	40.09	38.05	39.90	39.90	5,834,908
Feb 18, 2025	40.55	40.96	38.25	38.36	38.36	8,393,920
Feb 17, 2025	40.85	42.50	39.99	40.60	40.60	8,183,518
Feb 14, 2025	38.02	41.74	37.62	40.60	40.60	13,223,850
Feb 13, 2025	39.17	39.78	37.70	38.02	38.02	7,451,347
Feb 12, 2025	37.30	39.98	37.07	39.56	39.56	10,310,295
Feb 11, 2025	39.50	39.80	37.23	37.67	37.67	10,422,624
Feb 10, 2025	38.00	40.60	36.80	40.00	40.00	13,006,343
Feb 7, 2025	37.89	38.30	36.90	37.80	37.80	13,674,847
Feb 6, 2025	36.61	38.58	36.00	38.38	38.38	14,631,004
Feb 5, 2025	36.70	39.74	36.00	37.35	37.35	23,396,524
Jan 27, 2025	34.59	36.26	34.59	34.78	34.78	13,134,187
Jan 24, 2025	32.31	35.12	32.22	34.50	34.50	13,824,614
Jan 23, 2025	33.89	33.98	32.11	32.51	32.51	7,893,748
Jan 22, 2025	32.50	33.87	32.50	33.29	33.29	10,982,000
Jan 21, 2025	29.30	33.44	29.18	32.99	32.99	21,861,722
Jan 20, 2025	29.70	30.19	28.66	29.15	29.15	12,097,631
Jan 17, 2025	28.17	29.68	27.98	29.51	29.51	5,139,467
Jan 16, 2025	28.00	28.53	28.00	28.29	28.29	2,760,212
Jan 15, 2025	28.40	28.40	27.71	27.95	27.95	3,146,536
Jan 14, 2025	27.63	28.48	27.39	28.44	28.44	4,035,207
Jan 13, 2025	27.72	28.22	27.48	27.62	27.62	2,388,927
Jan 10, 2025	28.60	28.85	28.00	28.00	28.00	1,669,161
Jan 9, 2025	28.61	28.82	28.18	28.66	28.66	2,660,268
Jan 8, 2025	29.24	29.24	28.16	28.73	28.73	3,477,658
Jan 7, 2025	29.09	29.47	28.76	29.34	29.34	2,571,827
Jan 6, 2025	28.90	29.19	28.49	29.11	29.11	2,834,358
Jan 3, 2025	29.22	29.94	28.89	28.94	28.94	3,471,028
Jan 2, 2025	30.03	30.16	28.81	29.10	29.10	5,116,824
Dec 31, 2024	30.62	30.96	30.00	30.19	30.19	4,326,027
Dec 30, 2024	29.98	31.09	29.88	30.62	30.62	4,762,327
Dec 27, 2024	30.26	30.56	29.82	30.05	30.05	4,147,449
Dec 26, 2024	30.14	30.45	30.00	30.30	30.30	2,309,159
Dec 25, 2024	30.46	30.63	29.78	30.15	30.15	2,804,367
Dec 24, 2024	30.08	30.95	30.08	30.41	30.41	3,736,963
Dec 23, 2024	30.51	30.96	30.10	30.12	30.12	4,100,473
Dec 20, 2024	30.56	31.04	30.21	30.45	30.45	4,547,636
Dec 19, 2024	30.38	30.70	30.15	30.64	30.64	2,614,585
Dec 18, 2024	31.04	31.28	30.40	30.57	30.57	3,454,154
Dec 17, 2024	31.19	31.82	30.78	30.92	30.92	2,795,604
Dec 16, 2024	31.81	32.06	30.82	30.91	30.91	3,841,279
Dec 13, 2024	32.47	32.85	31.72	31.77	31.77	3,648,180
Dec 12, 2024	32.38	32.77	32.21	32.68	32.68	3,252,008
Dec 11, 2024	33.13	33.41	32.29	32.33	32.33	4,665,423
Dec 10, 2024	35.00	35.00	33.09	33.14	33.14	6,720,446
Dec 9, 2024	32.91	34.00	32.51	33.34	33.34	6,072,328
Dec 6, 2024	31.75	33.80	31.66	33.00	33.00	6,050,825
Dec 5, 2024	31.54	31.94	31.26	31.50	31.50	1,653,344
Dec 4, 2024	32.02	32.34	31.31	31.68	31.68	2,121,093
Dec 3, 2024	32.46	32.46	31.49	31.89	31.89	2,467,253
Dec 2, 2024	32.03	32.89	31.85	32.32	32.32	2,895,080
Nov 29, 2024	31.35	32.10	30.68	31.93	31.93	3,242,775
Nov 28, 2024	31.94	32.00	31.22	31.30	31.30	2,327,734
Nov 27, 2024	30.67	32.00	30.03	31.94	31.94	3,312,137
Nov 26, 2024	30.79	31.18	30.60	30.75	30.75	2,079,353
Nov 25, 2024	31.21	31.38	30.44	30.72	30.72	2,300,866
Nov 22, 2024	32.90	32.98	31.11	31.21	31.21	3,712,507
Nov 21, 2024	32.75	33.07	32.51	32.75	32.75	2,551,613
Nov 20, 2024	32.55	33.05	32.37	32.80	32.80	4,341,676
Nov 19, 2024	32.30	32.81	31.91	32.80	32.80	4,143,604
Nov 18, 2024	32.99	33.20	31.80	32.11	32.11	5,102,999
Nov 15, 2024	33.55	34.06	32.78	32.78	32.78	5,107,706
Nov 14, 2024	35.32	35.70	33.70	33.82	33.82	6,109,268
Nov 13, 2024	36.49	36.49	34.61	35.32	35.32	6,796,007
Nov 12, 2024	35.77	36.95	35.01	35.99	35.99	12,873,346
Nov 11, 2024	33.42	35.50	33.02	35.29	35.29	9,483,820
Nov 8, 2024	33.74	34.39	33.33	33.47	33.47	7,545,535
Nov 7, 2024	32.50	33.85	32.12	33.47	33.47	6,415,319
Nov 6, 2024	32.58	33.65	32.09	32.78	32.78	9,041,907
Nov 5, 2024	31.61	32.80	31.26	32.50	32.50	6,986,396
Nov 4, 2024	31.12	31.74	30.82	31.74	31.74	4,614,655
Nov 1, 2024	31.00	31.45	30.79	30.98	30.98	6,032,398
Oct 31, 2024	30.70	31.24	30.22	31.18	31.18	6,700,861
Oct 30, 2024	30.69	30.94	30.20	30.80	30.80	4,936,481
Oct 29, 2024	31.05	31.28	30.65	30.80	30.80	6,204,003
Oct 28, 2024	33.66	33.66	30.67	31.16	31.16	16,911,324
Oct 25, 2024	33.76	34.25	33.53	33.76	33.76	3,966,437
Oct 24, 2024	34.08	34.67	33.57	33.79	33.79	3,398,232
Oct 23, 2024	34.40	35.59	34.21	34.55	34.55	3,925,742
Oct 22, 2024	35.50	35.66	33.90	34.46	34.46	5,515,136
Oct 21, 2024	36.00	36.75	34.50	35.42	35.42	8,174,430
Oct 18, 2024	31.50	34.04	30.80	32.90	32.90	5,566,496
Oct 17, 2024	31.15	31.74	30.87	31.22	31.22	3,847,260
Oct 16, 2024	30.40	31.39	29.86	31.00	31.00	3,487,390
Oct 15, 2024	31.50	32.60	30.69	31.10	31.10	5,198,117
Oct 14, 2024	31.20	31.85	30.31	31.49	31.49	4,936,486
Oct 11, 2024	34.77	34.77	30.71	31.23	31.23	6,282,367
Oct 10, 2024	35.05	36.93	33.90	34.12	34.12	5,664,212
Oct 9, 2024	37.20	37.95	34.00	34.94	34.94	8,796,306
Oct 8, 2024	40.66	40.66	35.52	37.91	37.91	12,618,889
Sep 30, 2024	31.51	34.28	31.02	33.88	33.88	9,061,054
Sep 27, 2024	28.29	31.24	28.12	29.77	29.77	4,670,125
Sep 26, 2024	26.20	27.70	25.76	27.55	27.55	4,972,488
Sep 25, 2024	26.70	27.53	25.81	26.00	26.00	7,194,709
Sep 24, 2024	25.27	26.55	25.27	26.34	26.34	2,482,502
Sep 23, 2024	24.97	25.54	24.87	25.18	25.18	1,210,844
Sep 20, 2024	25.50	25.79	24.91	25.08	25.08	1,459,193
Sep 19, 2024	25.39	25.88	25.11	25.53	25.53	1,534,600
Sep 18, 2024	24.68	25.31	24.18	25.25	25.25	2,167,590
Sep 13, 2024	25.02	25.55	24.22	24.65	24.65	2,288,011
Sep 12, 2024	25.25	25.78	25.08	25.12	25.12	1,091,061
Sep 11, 2024	25.14	25.71	24.84	25.27	25.27	1,491,284
Sep 10, 2024	25.11	25.32	24.80	25.04	25.04	1,615,919
Sep 9, 2024	25.81	25.86	25.00	25.20	25.20	1,927,755
Sep 6, 2024	26.52	26.52	25.83	25.91	25.91	1,015,661
Sep 5, 2024	26.30	26.71	26.02	26.43	26.43	1,550,607
Sep 4, 2024	25.80	26.37	25.60	26.08	26.08	1,709,467
Sep 3, 2024	25.75	26.02	25.34	25.88	25.88	1,763,336
Sep 2, 2024	26.02	26.18	25.30	25.51	25.51	2,894,805
Aug 30, 2024	25.87	26.58	25.60	26.20	26.20	4,840,520
Aug 29, 2024	25.51	26.24	25.51	25.87	25.87	1,694,594
Aug 28, 2024	25.44	25.81	25.26	25.79	25.79	1,541,536
Aug 27, 2024	25.37	25.66	25.18	25.42	25.42	1,399,175
Aug 26, 2024	25.88	26.16	25.45	25.66	25.66	1,813,412
Aug 23, 2024	25.55	25.78	25.20	25.70	25.70	1,805,751
Aug 22, 2024	25.75	25.85	25.36	25.51	25.51	1,125,336
Aug 21, 2024	25.77	26.00	25.52	25.77	25.77	1,656,996
Aug 20, 2024	26.53	26.86	25.78	25.89	25.89	1,964,189
Aug 19, 2024	26.89	27.58	26.61	26.65	26.65	3,038,680
Aug 16, 2024	26.70	27.12	26.60	27.05	27.05	2,277,062
Aug 15, 2024	27.00	27.05	26.49	26.74	26.74	2,663,772
Aug 14, 2024	27.59	27.59	26.80	26.85	26.85	3,205,714
Aug 13, 2024	27.50	27.79	26.64	27.32	27.32	5,476,776
Aug 12, 2024	28.03	28.50	26.62	27.50	27.50	9,063,240
Aug 9, 2024	28.38	29.16	28.36	28.88	28.88	2,825,703
Aug 8, 2024	28.36	28.91	28.03	28.56	28.56	2,663,528
Aug 7, 2024	28.01	28.88	27.51	28.38	28.38	3,689,782
Aug 6, 2024	27.40	28.20	27.18	28.00	28.00	3,461,426
Aug 5, 2024	27.54	28.75	27.21	27.30	27.30	3,589,515
Aug 2, 2024	28.02	28.44	27.80	27.87	27.87	1,937,275
Aug 1, 2024	29.27	29.29	28.19	28.21	28.21	3,862,254
Jul 31, 2024	27.01	29.00	26.90	28.87	28.87	4,774,772
Jul 30, 2024	27.84	27.84	26.95	27.09	27.09	2,844,052
Jul 29, 2024	27.97	28.26	27.61	27.83	27.83	2,009,409
Jul 26, 2024	27.12	28.20	27.11	27.95	27.95	2,115,674
Jul 25, 2024	27.22	27.75	27.03	27.33	27.33	1,858,325
Jul 24, 2024	27.73	27.87	27.20	27.30	27.30	2,052,913
Jul 23, 2024	29.22	29.22	27.70	27.72	27.72	2,950,666
Jul 22, 2024	28.87	29.69	28.84	29.22	29.22	2,137,359
Jul 19, 2024	28.62	29.36	28.62	29.00	29.00	2,665,277
Jul 18, 2024	28.89	29.06	28.50	28.93	28.93	1,870,152
Jul 17, 2024	29.47	29.48	28.53	29.06	29.06	3,274,713
Jul 16, 2024	29.83	30.33	29.42	29.47	29.47	2,907,314
Jul 15, 2024	30.41	30.65	30.06	30.15	30.15	1,482,039
Jul 12, 2024	31.00	31.07	30.35	30.37	30.37	2,299,455
Jul 11, 2024	30.69	31.27	30.51	30.82	30.82	3,510,587
Jul 10, 2024	29.98	30.78	29.86	30.30	30.30	2,402,403
Jul 9, 2024	30.30	30.44	29.70	30.07	30.07	3,627,621
Jul 8, 2024	30.99	31.10	30.13	30.42	30.42	2,394,112
Jul 5, 2024	31.01	31.01	31.01	31.01	31.01	-
Jul 4, 2024	31.89	32.56	30.82	31.01	31.01	3,540,811
Jul 3, 2024	33.08	33.19	31.83	31.90	31.90	3,220,146
Jul 2, 2024	34.39	34.39	33.17	33.25	33.25	2,710,235
Jul 1, 2024	34.00	34.58	33.70	34.22	34.22	2,564,331
Jun 28, 2024	33.86	34.47	33.62	34.11	34.11	3,281,643
Jun 27, 2024	34.54	34.64	33.56	33.98	33.98	2,371,967
Jun 26, 2024	34.85	34.99	33.95	34.54	34.54	2,436,513
Jun 25, 2024	35.70	35.98	34.76	34.81	34.81	2,003,695
Jun 24, 2024	36.16	36.85	35.71	35.72	35.72	2,682,539
Jun 21, 2024	36.21	36.72	35.90	36.42	36.42	2,208,572
Jun 20, 2024	36.78	37.28	36.43	36.52	36.52	2,461,349
Jun 19, 2024	36.87	37.31	36.31	36.86	36.86	3,374,728
Jun 18, 2024	36.51	37.40	36.42	37.13	37.13	5,830,921
Jun 17, 2024	37.58	38.16	36.18	36.66	36.66	8,991,110
Jun 14, 2024	38.76	40.31	37.00	37.92	37.92	21,120,469
Jun 13, 2024	39.79	40.54	38.58	38.94	38.94	7,934,516
Jun 12, 2024	40.50	41.39	39.57	39.76	39.76	5,093,608
Jun 11, 2024	40.78	41.44	40.34	40.78	40.78	4,744,100
Jun 7, 2024	39.31	41.18	39.31	41.00	41.00	3,406,199
Jun 6, 2024	39.90	40.80	39.11	39.46	39.46	2,721,873
Jun 5, 2024	39.52	40.32	38.90	39.76	39.76	2,883,961
Jun 4, 2024	39.31	39.90	39.03	39.72	39.72	3,684,770
Jun 3, 2024	39.43	41.89	38.29	39.65	39.65	7,119,657
May 31, 2024	38.90	39.44	37.67	37.84	37.84	2,542,611
May 30, 2024	38.00	39.05	37.71	38.89	38.89	1,637,634
May 29, 2024	38.04	38.81	37.98	38.31	38.31	1,739,401
May 28, 2024	0.5 Dividend
May 28, 2024	38.26	38.83	37.22	38.43	38.43	2,514,308
May 28, 2024	1.4:1 Stock Splits
May 27, 2024	38.70	39.40	38.09	38.43	37.93	2,688,775
May 24, 2024	39.14	39.50	38.41	38.70	38.20	2,601,146
May 23, 2024	39.61	39.85	39.04	39.43	38.92	1,918,196

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hangzhou EZVIZ Network Co., Ltd. (688475.SS)