HuiZhou Intelligence Technology Group Co., Ltd (SHE:002122)
China · Delayed Price · Currency is CNY 3.180
+0.030 (0.95%)
Jan 22, 2026, 3:04 PM CST
SHE:002122 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.03 | 3.21 | 3.03 | 3.16 | - | 0.32% | 24,490,355 |
| Jan 21, 2026 | 3.18 | 3.25 | 3.14 | 3.15 | 3.15 | -0.94% | 48,071,360 |
| Jan 20, 2026 | 3.09 | 3.22 | 3.09 | 3.18 | 3.18 | 3.25% | 64,027,530 |
| Jan 19, 2026 | 3.06 | 3.09 | 3.04 | 3.08 | 3.08 | - | 33,420,820 |
| Jan 16, 2026 | 3.03 | 3.14 | 3.03 | 3.08 | 3.08 | 1.32% | 41,038,439 |
| Jan 15, 2026 | 3.07 | 3.09 | 3.02 | 3.04 | 3.04 | -0.98% | 31,718,100 |
| Jan 14, 2026 | 3.06 | 3.12 | 3.05 | 3.07 | 3.07 | 0.33% | 41,456,000 |
| Jan 13, 2026 | 3.11 | 3.12 | 3.05 | 3.06 | 3.06 | -2.24% | 44,799,610 |
| Jan 12, 2026 | 3.04 | 3.17 | 3.03 | 3.13 | 3.13 | 3.30% | 64,872,980 |
| Jan 9, 2026 | 3.05 | 3.07 | 3.02 | 3.03 | 3.03 | -0.66% | 32,395,875 |
| Jan 8, 2026 | 3.03 | 3.06 | 3.01 | 3.05 | 3.05 | 0.66% | 27,162,600 |
| Jan 7, 2026 | 3.05 | 3.10 | 3.01 | 3.03 | 3.03 | 0.33% | 32,264,170 |
| Jan 6, 2026 | 2.97 | 3.03 | 2.97 | 3.02 | 3.02 | 1.34% | 32,805,880 |
| Jan 5, 2026 | 2.98 | 3.00 | 2.96 | 2.98 | 2.98 | -0.67% | 28,629,249 |
| Dec 31, 2025 | 3.05 | 3.06 | 2.97 | 3.00 | 3.00 | -1.64% | 29,266,800 |
| Dec 30, 2025 | 3.01 | 3.06 | 2.97 | 3.05 | 3.05 | -0.33% | 39,042,150 |
| Dec 29, 2025 | 2.96 | 3.09 | 2.96 | 3.06 | 3.06 | 4.08% | 71,125,000 |
| Dec 26, 2025 | 2.91 | 2.97 | 2.90 | 2.94 | 2.94 | 1.03% | 29,608,450 |
| Dec 25, 2025 | 2.88 | 2.91 | 2.87 | 2.91 | 2.91 | 0.69% | 17,440,520 |
| Dec 24, 2025 | 2.86 | 2.89 | 2.86 | 2.89 | 2.89 | 0.70% | 17,609,700 |
| Dec 23, 2025 | 2.89 | 2.94 | 2.86 | 2.87 | 2.87 | -0.69% | 27,075,200 |
| Dec 22, 2025 | 2.90 | 2.90 | 2.85 | 2.89 | 2.89 | - | 31,612,220 |
| Dec 19, 2025 | 2.81 | 2.91 | 2.80 | 2.89 | 2.89 | 2.85% | 34,708,270 |
| Dec 18, 2025 | 2.75 | 2.89 | 2.74 | 2.81 | 2.81 | 1.08% | 36,450,410 |
| Dec 17, 2025 | 2.80 | 2.86 | 2.72 | 2.78 | 2.78 | -2.46% | 54,834,600 |
| Dec 16, 2025 | 2.98 | 2.99 | 2.85 | 2.85 | 2.85 | -5.00% | 50,848,700 |
| Dec 15, 2025 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -2.60% | 34,753,140 |
| Dec 12, 2025 | 3.07 | 3.09 | 3.06 | 3.08 | 3.08 | - | 18,853,600 |
| Dec 11, 2025 | 3.13 | 3.13 | 3.07 | 3.08 | 3.08 | -0.96% | 21,929,340 |
| Dec 10, 2025 | 3.15 | 3.15 | 3.09 | 3.11 | 3.11 | -1.27% | 25,868,260 |
| Dec 9, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.94% | 21,235,050 |
| Dec 8, 2025 | 3.18 | 3.20 | 3.17 | 3.18 | 3.18 | - | 18,780,840 |
| Dec 5, 2025 | 3.17 | 3.19 | 3.14 | 3.18 | 3.18 | 0.32% | 20,267,147 |
| Dec 4, 2025 | 3.17 | 3.19 | 3.14 | 3.17 | 3.17 | -0.31% | 22,559,630 |
| Dec 3, 2025 | 3.23 | 3.24 | 3.17 | 3.18 | 3.18 | -1.55% | 32,088,100 |
| Dec 2, 2025 | 3.25 | 3.26 | 3.21 | 3.23 | 3.23 | -1.52% | 32,939,120 |
| Dec 1, 2025 | 3.27 | 3.33 | 3.22 | 3.28 | 3.28 | 2.82% | 56,545,900 |
| Nov 28, 2025 | 3.17 | 3.20 | 3.16 | 3.19 | 3.19 | 0.31% | 25,671,730 |
| Nov 27, 2025 | 3.21 | 3.22 | 3.18 | 3.18 | 3.18 | -0.93% | 30,437,032 |
| Nov 26, 2025 | 3.22 | 3.24 | 3.20 | 3.21 | 3.21 | -0.62% | 31,241,300 |
| Nov 25, 2025 | 3.21 | 3.27 | 3.20 | 3.23 | 3.23 | 0.94% | 37,132,800 |
| Nov 24, 2025 | 3.23 | 3.24 | 3.16 | 3.20 | 3.20 | -0.62% | 38,690,890 |
| Nov 21, 2025 | 3.23 | 3.30 | 3.15 | 3.22 | 3.22 | -1.23% | 55,403,140 |
| Nov 20, 2025 | 3.21 | 3.31 | 3.20 | 3.26 | 3.26 | -3.26% | 88,742,770 |
| Nov 19, 2025 | 3.36 | 3.37 | 3.35 | 3.37 | 3.37 | 4.98% | 103,499,000 |
| Nov 18, 2025 | 3.22 | 3.26 | 3.20 | 3.21 | 3.21 | -0.62% | 36,278,090 |
| Nov 17, 2025 | 3.28 | 3.28 | 3.20 | 3.23 | 3.23 | -1.82% | 61,669,830 |
| Nov 14, 2025 | 3.31 | 3.33 | 3.28 | 3.29 | 3.29 | -1.20% | 51,296,900 |
| Nov 13, 2025 | 3.31 | 3.37 | 3.28 | 3.33 | 3.33 | 0.91% | 58,921,190 |
| Nov 12, 2025 | 3.35 | 3.37 | 3.26 | 3.30 | 3.30 | -1.79% | 66,264,590 |