HuiZhou Intelligence Technology Group Co., Ltd (SHE:002122)
China · Delayed Price · Currency is CNY 4.220
+0.230 (5.76%)
Sep 5, 2025, 2:45 PM CST
SHE:002122 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.09 | 4.12 | 3.94 | 4.10 | - | 2.76% | 65,014,197 |
| Sep 4, 2025 | 4.05 | 4.12 | 3.94 | 3.99 | 3.99 | -1.24% | 124,196,671 |
| Sep 3, 2025 | 4.16 | 4.21 | 4.02 | 4.04 | 4.04 | -4.27% | 141,100,266 |
| Sep 2, 2025 | 4.10 | 4.38 | 4.09 | 4.22 | 4.22 | 4.71% | 251,273,295 |
| Sep 1, 2025 | 4.00 | 4.06 | 3.98 | 4.03 | 4.03 | 0.75% | 66,020,485 |
| Aug 29, 2025 | 4.09 | 4.11 | 3.99 | 4.00 | 4.00 | -2.20% | 63,360,849 |
| Aug 28, 2025 | 4.07 | 4.13 | 3.93 | 4.09 | 4.09 | 0.74% | 115,688,100 |
| Aug 27, 2025 | 4.20 | 4.24 | 4.05 | 4.06 | 4.06 | -2.64% | 132,864,590 |
| Aug 26, 2025 | 4.08 | 4.18 | 4.05 | 4.17 | 4.17 | 2.21% | 134,573,675 |
| Aug 25, 2025 | 4.06 | 4.12 | 4.05 | 4.08 | 4.08 | 0.25% | 96,275,466 |
| Aug 22, 2025 | 4.04 | 4.08 | 4.02 | 4.07 | 4.07 | 0.49% | 66,506,401 |
| Aug 21, 2025 | 4.07 | 4.08 | 4.01 | 4.05 | 4.05 | -0.49% | 61,581,601 |
| Aug 20, 2025 | 4.04 | 4.07 | 4.01 | 4.07 | 4.07 | 0.25% | 74,640,385 |
| Aug 19, 2025 | 4.02 | 4.07 | 4.00 | 4.06 | 4.06 | 1.00% | 82,750,586 |
| Aug 18, 2025 | 3.97 | 4.05 | 3.95 | 4.02 | 4.02 | 1.52% | 70,163,000 |
| Aug 15, 2025 | 3.94 | 3.97 | 3.94 | 3.96 | 3.96 | 0.25% | 36,894,550 |
| Aug 14, 2025 | 3.99 | 4.02 | 3.95 | 3.95 | 3.95 | -1.99% | 57,537,700 |
| Aug 13, 2025 | 3.97 | 4.07 | 3.94 | 4.03 | 4.03 | 1.51% | 89,021,793 |
| Aug 12, 2025 | 3.99 | 4.00 | 3.95 | 3.97 | 3.97 | -0.75% | 38,266,610 |
| Aug 11, 2025 | 4.00 | 4.00 | 3.97 | 4.00 | 4.00 | - | 37,126,964 |
| Aug 8, 2025 | 4.01 | 4.04 | 3.99 | 4.00 | 4.00 | -0.99% | 34,714,800 |
| Aug 7, 2025 | 4.08 | 4.11 | 4.02 | 4.04 | 4.04 | 0.25% | 51,842,225 |
| Aug 6, 2025 | 3.99 | 4.03 | 3.97 | 4.03 | 4.03 | 1.26% | 51,046,984 |
| Aug 5, 2025 | 3.96 | 4.00 | 3.95 | 3.98 | 3.98 | 0.25% | 30,904,043 |
| Aug 4, 2025 | 3.92 | 3.97 | 3.88 | 3.97 | 3.97 | 0.51% | 32,059,300 |
| Aug 1, 2025 | 3.92 | 3.96 | 3.92 | 3.95 | 3.95 | 0.51% | 25,632,200 |
| Jul 31, 2025 | 4.00 | 4.00 | 3.92 | 3.93 | 3.93 | -1.50% | 50,122,500 |
| Jul 30, 2025 | 4.02 | 4.02 | 3.98 | 3.99 | 3.99 | -1.24% | 51,880,791 |
| Jul 29, 2025 | 4.05 | 4.07 | 4.00 | 4.04 | 4.04 | -0.98% | 72,949,126 |
| Jul 28, 2025 | 4.13 | 4.14 | 4.06 | 4.08 | 4.08 | -2.16% | 88,951,056 |
| Jul 25, 2025 | 4.08 | 4.21 | 4.07 | 4.17 | 4.17 | 2.46% | 163,319,437 |
| Jul 24, 2025 | 4.03 | 4.07 | 4.03 | 4.07 | 4.07 | 0.99% | 53,850,500 |
| Jul 23, 2025 | 4.06 | 4.07 | 4.03 | 4.03 | 4.03 | -0.74% | 45,207,997 |
| Jul 22, 2025 | 4.11 | 4.11 | 4.04 | 4.06 | 4.06 | -1.22% | 48,251,900 |
| Jul 21, 2025 | 4.08 | 4.11 | 4.05 | 4.11 | 4.11 | 1.23% | 61,849,400 |
| Jul 18, 2025 | 4.06 | 4.12 | 4.05 | 4.06 | 4.06 | - | 46,982,793 |
| Jul 17, 2025 | 4.03 | 4.07 | 4.03 | 4.06 | 4.06 | - | 38,797,100 |
| Jul 16, 2025 | 3.99 | 4.09 | 3.98 | 4.06 | 4.06 | 1.50% | 51,645,560 |
| Jul 15, 2025 | 4.06 | 4.08 | 3.96 | 4.00 | 4.00 | -2.44% | 89,109,767 |
| Jul 14, 2025 | 4.12 | 4.13 | 4.09 | 4.10 | 4.10 | -0.24% | 37,546,511 |
| Jul 11, 2025 | 4.10 | 4.12 | 4.06 | 4.11 | 4.11 | 0.24% | 49,932,300 |
| Jul 10, 2025 | 4.08 | 4.15 | 4.06 | 4.10 | 4.10 | 0.49% | 51,284,200 |
| Jul 9, 2025 | 4.13 | 4.13 | 4.08 | 4.08 | 4.08 | -1.21% | 46,102,700 |
| Jul 8, 2025 | 4.09 | 4.14 | 4.07 | 4.13 | 4.13 | 0.73% | 50,263,921 |
| Jul 7, 2025 | 4.07 | 4.10 | 4.05 | 4.10 | 4.10 | 0.24% | 38,958,000 |
| Jul 4, 2025 | 4.15 | 4.15 | 4.08 | 4.09 | 4.09 | -1.45% | 48,257,300 |
| Jul 3, 2025 | 4.13 | 4.17 | 4.13 | 4.15 | 4.15 | 0.24% | 39,561,725 |
| Jul 2, 2025 | 4.19 | 4.19 | 4.13 | 4.14 | 4.14 | -1.19% | 50,438,500 |
| Jul 1, 2025 | 4.17 | 4.24 | 4.15 | 4.19 | 4.19 | 0.48% | 58,205,500 |
| Jun 30, 2025 | 4.16 | 4.18 | 4.16 | 4.17 | 4.17 | 0.24% | 50,766,500 |