HuiZhou Intelligence Technology Group Co., Ltd (SHE:002122)
China · Delayed Price · Currency is CNY 3.580
-0.090 (-2.45%)
Oct 17, 2025, 3:04 PM CST
SHE:002122 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 3.68 | 3.69 | 3.57 | 3.58 | 3.58 | -2.45% | 37,658,700 |
| Oct 16, 2025 | 3.72 | 3.75 | 3.67 | 3.67 | 3.67 | -1.34% | 36,083,000 |
| Oct 15, 2025 | 3.68 | 3.72 | 3.65 | 3.72 | 3.72 | 1.09% | 35,133,600 |
| Oct 14, 2025 | 3.70 | 3.75 | 3.66 | 3.68 | 3.68 | -0.27% | 47,693,800 |
| Oct 13, 2025 | 3.63 | 3.70 | 3.56 | 3.69 | 3.69 | -1.60% | 50,357,516 |
| Oct 10, 2025 | 3.77 | 3.81 | 3.74 | 3.75 | 3.75 | -0.79% | 59,316,615 |
| Oct 9, 2025 | 3.81 | 3.83 | 3.76 | 3.78 | 3.78 | -0.53% | 48,911,150 |
| Sep 30, 2025 | 3.83 | 3.85 | 3.79 | 3.80 | 3.80 | -0.78% | 44,218,400 |
| Sep 29, 2025 | 3.82 | 3.83 | 3.71 | 3.83 | 3.83 | 0.52% | 53,383,350 |
| Sep 26, 2025 | 3.86 | 3.86 | 3.80 | 3.81 | 3.81 | -1.80% | 53,175,775 |
| Sep 25, 2025 | 3.92 | 3.92 | 3.85 | 3.88 | 3.88 | -1.02% | 57,608,177 |
| Sep 24, 2025 | 3.86 | 3.94 | 3.82 | 3.92 | 3.92 | 0.77% | 61,647,700 |
| Sep 23, 2025 | 4.06 | 4.09 | 3.81 | 3.89 | 3.89 | -4.66% | 124,136,100 |
| Sep 22, 2025 | 4.14 | 4.17 | 4.04 | 4.08 | 4.08 | -2.39% | 100,141,701 |
| Sep 19, 2025 | 4.36 | 4.37 | 4.15 | 4.18 | 4.18 | -4.13% | 126,924,371 |
| Sep 18, 2025 | 4.39 | 4.49 | 4.27 | 4.36 | 4.36 | -0.68% | 184,537,486 |
| Sep 17, 2025 | 4.39 | 4.42 | 4.33 | 4.39 | 4.39 | -0.68% | 154,344,467 |
| Sep 16, 2025 | 4.21 | 4.57 | 4.19 | 4.42 | 4.42 | 4.99% | 267,535,553 |
| Sep 15, 2025 | 4.20 | 4.24 | 4.15 | 4.21 | 4.21 | -0.47% | 71,923,002 |
| Sep 12, 2025 | 4.26 | 4.31 | 4.21 | 4.23 | 4.23 | -1.17% | 117,739,358 |
| Sep 11, 2025 | 4.17 | 4.32 | 4.08 | 4.28 | 4.28 | 2.64% | 172,505,846 |
| Sep 10, 2025 | 4.15 | 4.23 | 4.12 | 4.17 | 4.17 | 0.48% | 72,055,710 |
| Sep 9, 2025 | 4.18 | 4.22 | 4.12 | 4.15 | 4.15 | -1.66% | 89,586,301 |
| Sep 8, 2025 | 4.16 | 4.25 | 4.14 | 4.22 | 4.22 | -0.24% | 138,653,116 |
| Sep 5, 2025 | 4.00 | 4.38 | 3.94 | 4.23 | 4.23 | 6.02% | 216,970,265 |
| 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 |