Skip to main content
logo
Shenzhen Sinovatio Technology Co., Ltd. (SHE:002912)
China flag China · Delayed Price · Currency is CNY
22.31
-1.26 (-5.35%)
Oct 30, 2026, 3:04 PM CST

SHE:002912 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202623.0124.3722.2822.3122.31-5.35%12,393,375
Oct 29, 202625.2025.2223.5723.5723.57-7.09%10,961,655
Oct 28, 202624.2825.8523.2125.3725.374.75%15,269,717
Oct 27, 202625.5626.9824.2224.2224.22-3.89%18,366,604
Oct 26, 202624.4626.9924.1025.2025.200.60%16,908,499
Oct 23, 202623.0125.7022.0225.0525.052.87%23,421,392
Oct 22, 202627.9728.7324.3024.3524.35-6.85%23,826,786
Oct 21, 202626.5327.1726.0026.1426.14-1.36%11,644,064
Oct 20, 202625.7027.2525.1426.5026.501.69%15,577,885
Oct 19, 202626.6527.1625.0726.0626.06-6.39%19,430,046
Oct 16, 202627.6128.5026.6627.8427.842.39%20,270,680
Oct 15, 202627.6928.8427.0027.1927.19-5.69%20,715,191
Oct 14, 202628.4630.9028.2628.8328.83-1.13%25,478,950
Oct 13, 202627.8330.0027.8329.1629.16-2.25%25,987,400
Oct 12, 202629.5631.0427.7729.8329.834.48%36,215,502
Oct 9, 202625.6528.5524.5228.5528.5510.02%25,392,686
Oct 8, 202625.9827.5825.6025.9525.95-2.44%23,998,000
Sep 30, 202628.5728.6726.2926.6026.60-8.65%34,914,393
Sep 29, 202627.5529.1225.9729.1229.1210.01%27,672,189
Sep 28, 202625.9726.4725.9726.4726.4710.02%7,965,713
Sep 24, 202625.6025.9223.9224.0624.06-5.31%17,531,406
Sep 23, 202626.2526.4525.0825.4125.41-3.68%24,017,290
Sep 22, 202623.9326.3823.9326.3826.3810.01%30,993,020
Sep 21, 202624.2324.4023.3823.9823.98-2.32%22,159,155
Sep 18, 202623.7625.6723.7624.5524.554.91%28,382,360
Sep 17, 202623.3824.2823.0523.4023.40-8.63%30,635,429
Sep 16, 202625.6126.3225.6125.6125.61-9.98%19,436,374
Sep 15, 202628.4528.4526.6628.4528.4510.02%37,745,552
Sep 14, 202625.8625.8625.8625.8625.8610.00%1,719,608
Sep 11, 202623.5123.5123.5123.5123.5110.01%3,435,333
Sep 10, 202619.5121.3719.2921.3721.379.98%11,525,750
Sep 9, 202619.6519.6519.2119.4319.43-0.92%1,966,847
Sep 8, 202619.9019.9619.5619.6119.61-1.16%2,070,249
Sep 7, 202619.9920.1319.7419.8419.84-0.80%2,111,400
Sep 4, 202620.1220.5019.9020.0020.000.35%2,926,700
Sep 3, 202620.1320.4219.8419.9319.93-1.29%2,371,260
Sep 2, 202619.9520.3319.7120.1920.190.30%2,730,660
Sep 1, 202619.8920.2019.8320.1320.131.16%2,454,100
Aug 31, 202618.9619.9518.9019.9019.903.06%3,292,704
Aug 28, 202619.4919.7719.2319.3119.311.05%3,303,020
Aug 27, 202618.9719.2118.9119.1119.11-0.10%2,132,400
Aug 26, 202619.0019.3718.7219.1319.13-0.57%2,784,900
Aug 25, 202618.8019.3518.5519.2419.242.67%2,344,200
Aug 24, 202619.0519.0518.5118.7418.74-0.37%2,011,600
Aug 21, 202618.8519.0118.6118.8118.81-1.10%2,151,800
Aug 20, 202618.8819.1718.7219.0219.021.87%3,123,040
Aug 19, 202619.5019.5018.5518.6718.67-4.89%3,699,741
Aug 18, 202619.6819.8119.0719.6319.63-0.15%4,223,081
Aug 17, 202619.8319.9219.4219.6619.66-0.76%2,622,000
Aug 14, 202619.7020.0019.5519.8119.810.61%3,170,667