Skip to main content
logo
Shenzhen Sinovatio Technology Co., Ltd. (SHE:002912)
China flag China · Delayed Price · Currency is CNY
23.81
+0.23 (0.98%)
May 22, 2026, 3:04 PM CST

SHE:002912 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202623.9324.0923.2123.8123.810.98%2,790,724
May 21, 202624.6125.0823.4523.5823.58-3.04%4,650,924
May 20, 202624.4124.7124.0024.3224.32-0.86%2,663,586
May 19, 202624.2024.7724.0224.5324.531.28%2,804,038
May 18, 202623.4624.5623.2824.2224.223.33%3,935,926
May 15, 202623.7524.1123.2923.4423.44-1.26%2,999,780
May 14, 202624.8024.8123.7323.7423.74-3.50%3,205,161
May 13, 202624.6424.8724.4324.6024.60-0.32%2,444,586
May 12, 202625.1825.3924.5824.6824.68-2.14%2,771,200
May 11, 202625.2825.4524.7525.2225.220.28%3,170,247
May 8, 202625.2525.4924.9125.1525.151.00%2,617,900
May 7, 202624.7524.9624.4824.9024.900.73%2,645,904
May 6, 202624.4224.9524.4224.7224.721.73%3,573,021
Apr 30, 202624.4224.5924.1024.3024.30-0.49%3,052,450
Apr 29, 202623.7024.4923.6124.4224.420.08%5,100,701
Apr 28, 202626.0026.1024.4024.4024.40-10.00%8,558,193
Apr 27, 202627.1627.2026.3327.1127.11-0.66%4,263,531
Apr 24, 202627.1527.7026.7427.2927.29-0.33%3,964,809
Apr 23, 202627.4827.6127.0027.3827.38-0.44%4,016,229
Apr 22, 202626.4827.5026.3127.5027.503.58%4,644,883
Apr 21, 202627.2627.3926.2626.5526.55-2.71%3,759,390
Apr 20, 202626.5427.5726.3027.2927.292.75%4,288,100
Apr 17, 202626.6026.7826.2426.5626.56-0.26%3,709,687
Apr 16, 202626.0326.7226.0226.6326.632.31%4,141,835
Apr 15, 202626.8826.9025.9426.0326.03-2.58%3,939,763
Apr 14, 202626.9027.0126.2626.7226.720.64%4,136,460
Apr 13, 202626.8326.9626.3326.5526.55-2.89%4,900,800
Apr 10, 202627.5727.7827.2827.3427.34-0.15%2,550,360
Apr 9, 202627.8627.9227.2827.3827.38-2.18%2,963,600
Apr 8, 202626.9928.0026.6227.9927.996.39%4,070,485
Apr 7, 202626.1126.4425.9026.3126.311.58%2,128,260
Apr 3, 202626.6126.6925.7725.9025.90-1.71%2,934,515
Apr 2, 202626.6127.2026.2726.3526.35-1.05%4,137,381
Apr 1, 202626.6326.7926.3126.6326.631.95%5,265,132
Mar 31, 202626.3227.0226.0326.1226.12-0.76%6,323,372
Mar 30, 202625.9726.4525.2026.3226.320.23%2,382,510
Mar 27, 202625.7026.4625.4626.2626.261.08%2,187,159
Mar 26, 202626.7027.0225.8125.9825.98-2.77%2,772,600
Mar 25, 202626.3026.9926.1526.7226.722.26%3,468,996
Mar 24, 202626.2126.3225.5026.1326.131.71%5,722,092
Mar 23, 202627.1327.6025.3525.6925.69-8.22%5,577,236
Mar 20, 202629.2229.4127.9627.9927.99-3.52%3,317,142
Mar 19, 202629.5029.8528.5029.0129.01-2.06%2,969,817
Mar 18, 202628.4729.6228.2729.6229.625.04%4,876,148
Mar 17, 202629.5829.6528.1628.2028.20-3.95%5,733,597
Mar 16, 202630.0030.2929.1129.3629.36-2.39%5,326,523
Mar 13, 202631.1731.1730.0530.0830.08-3.87%3,039,251
Mar 12, 202631.4032.1031.1331.2931.29-0.79%2,462,000
Mar 11, 202632.0832.5531.4531.5431.54-0.57%3,273,501
Mar 10, 202631.1032.2530.9931.7231.722.99%3,600,164