HuiZhou Intelligence Technology Group Co., Ltd (SHE:002122)
China · Delayed Price · Currency is CNY 2.950
-0.010 (-0.34%)
May 8, 2026, 3:05 PM CST
SHE:002122 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 2.95 | 2.96 | 2.94 | 2.95 | 2.95 | -0.34% | 16,364,488 |
| May 7, 2026 | 2.98 | 2.98 | 2.95 | 2.96 | 2.96 | -0.67% | 15,978,887 |
| May 6, 2026 | 2.98 | 2.99 | 2.96 | 2.98 | 2.98 | - | 15,265,579 |
| Apr 30, 2026 | 2.99 | 3.00 | 2.96 | 2.98 | 2.98 | -0.33% | 16,380,897 |
| Apr 29, 2026 | 2.94 | 3.00 | 2.94 | 2.99 | 2.99 | 1.36% | 17,056,702 |
| Apr 28, 2026 | 2.98 | 2.99 | 2.94 | 2.95 | 2.95 | -1.67% | 18,797,300 |
| Apr 27, 2026 | 2.94 | 3.04 | 2.93 | 3.00 | 3.00 | 3.09% | 30,934,600 |
| Apr 24, 2026 | 2.92 | 2.94 | 2.89 | 2.91 | 2.91 | -0.34% | 13,223,202 |
| Apr 23, 2026 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -1.68% | 15,727,500 |
| Apr 22, 2026 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | - | 12,842,172 |
| Apr 21, 2026 | 2.99 | 2.99 | 2.95 | 2.97 | 2.97 | -0.67% | 12,483,900 |
| Apr 20, 2026 | 3.03 | 3.04 | 2.98 | 2.99 | 2.99 | 0.67% | 16,308,800 |
| Apr 17, 2026 | 2.99 | 3.00 | 2.94 | 2.97 | 2.97 | -1.00% | 17,161,300 |
| Apr 16, 2026 | 2.97 | 3.03 | 2.97 | 3.00 | 3.00 | 0.67% | 15,633,210 |
| Apr 15, 2026 | 3.01 | 3.02 | 2.97 | 2.98 | 2.98 | -0.33% | 10,730,507 |
| Apr 14, 2026 | 3.00 | 3.01 | 2.97 | 2.99 | 2.99 | - | 15,165,900 |
| Apr 13, 2026 | 2.92 | 3.05 | 2.91 | 2.99 | 2.99 | 2.40% | 20,736,010 |
| Apr 10, 2026 | 2.92 | 2.95 | 2.91 | 2.92 | 2.92 | 0.34% | 11,970,700 |
| Apr 9, 2026 | 2.92 | 2.93 | 2.90 | 2.91 | 2.91 | -1.02% | 13,087,400 |
| Apr 8, 2026 | 2.91 | 2.95 | 2.90 | 2.94 | 2.94 | 2.44% | 18,423,490 |
| Apr 7, 2026 | 2.85 | 2.88 | 2.85 | 2.87 | 2.87 | 0.70% | 9,092,700 |
| Apr 3, 2026 | 2.91 | 2.92 | 2.85 | 2.85 | 2.85 | -1.72% | 12,845,400 |
| Apr 2, 2026 | 2.96 | 2.98 | 2.88 | 2.90 | 2.90 | -2.36% | 21,629,880 |
| Apr 1, 2026 | 2.96 | 3.01 | 2.93 | 2.97 | 2.97 | 1.71% | 25,908,280 |
| Mar 31, 2026 | 2.92 | 2.97 | 2.91 | 2.92 | 2.92 | - | 21,300,200 |
| Mar 30, 2026 | 2.90 | 2.93 | 2.87 | 2.92 | 2.92 | -0.68% | 24,235,800 |
| Mar 27, 2026 | 2.76 | 2.94 | 2.75 | 2.94 | 2.94 | 5.00% | 33,719,650 |
| Mar 26, 2026 | 2.84 | 2.87 | 2.79 | 2.80 | 2.80 | -1.75% | 20,732,150 |
| Mar 25, 2026 | 2.80 | 2.86 | 2.79 | 2.85 | 2.85 | 1.79% | 20,425,900 |
| Mar 24, 2026 | 2.78 | 2.80 | 2.73 | 2.80 | 2.80 | 1.82% | 25,954,550 |
| Mar 23, 2026 | 2.82 | 2.84 | 2.75 | 2.75 | 2.75 | -4.84% | 33,729,900 |
| Mar 20, 2026 | 2.92 | 2.95 | 2.88 | 2.89 | 2.89 | -1.03% | 18,290,900 |
| Mar 19, 2026 | 2.97 | 2.97 | 2.92 | 2.92 | 2.92 | -2.34% | 21,698,300 |
| Mar 18, 2026 | 2.99 | 3.00 | 2.96 | 2.99 | 2.99 | - | 18,077,700 |
| Mar 17, 2026 | 3.03 | 3.04 | 2.99 | 2.99 | 2.99 | -0.99% | 21,394,807 |
| Mar 16, 2026 | 3.02 | 3.03 | 3.00 | 3.02 | 3.02 | - | 14,612,600 |
| Mar 13, 2026 | 3.01 | 3.06 | 3.01 | 3.02 | 3.02 | - | 18,441,100 |
| Mar 12, 2026 | 3.04 | 3.05 | 3.01 | 3.02 | 3.02 | -0.66% | 18,409,580 |
| Mar 11, 2026 | 3.05 | 3.08 | 3.03 | 3.04 | 3.04 | - | 20,356,110 |
| Mar 10, 2026 | 3.03 | 3.06 | 3.02 | 3.04 | 3.04 | 1.33% | 20,111,020 |
| Mar 9, 2026 | 3.00 | 3.01 | 2.97 | 3.00 | 3.00 | -0.66% | 21,051,400 |
| Mar 6, 2026 | 2.99 | 3.02 | 2.98 | 3.02 | 3.02 | 0.67% | 14,593,700 |
| Mar 5, 2026 | 2.99 | 3.02 | 2.99 | 3.00 | 3.00 | 1.35% | 19,554,900 |
| Mar 4, 2026 | 2.91 | 2.97 | 2.88 | 2.96 | 2.96 | 0.34% | 24,441,790 |
| Mar 3, 2026 | 3.09 | 3.10 | 2.94 | 2.95 | 2.95 | -4.53% | 50,778,740 |
| Mar 2, 2026 | 3.12 | 3.14 | 3.06 | 3.09 | 3.09 | -2.83% | 40,516,800 |
| Feb 27, 2026 | 3.17 | 3.22 | 3.16 | 3.18 | 3.18 | 0.32% | 24,379,220 |
| Feb 26, 2026 | 3.20 | 3.20 | 3.15 | 3.17 | 3.17 | -0.63% | 25,327,900 |
| Feb 25, 2026 | 3.14 | 3.21 | 3.14 | 3.19 | 3.19 | 1.27% | 31,246,520 |
| Feb 24, 2026 | 3.12 | 3.16 | 3.11 | 3.15 | 3.15 | 1.29% | 22,595,330 |