HuiZhou Intelligence Technology Group Co., Ltd (SHE:002122)
China
· Delayed Price · Currency is CNY 3.000
-0.020 (-0.66%)
Mar 9, 2026, 3:04 PM CST
SHE:002122 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 3.10 | 3.13 | 3.10 | 3.11 | 3.11 | 0.32% | 15,534,999 |
| Feb 12, 2026 | 3.14 | 3.15 | 3.10 | 3.10 | 3.10 | -1.27% | 22,730,261 |
| Feb 11, 2026 | 3.09 | 3.18 | 3.08 | 3.14 | 3.14 | 1.62% | 33,720,390 |
| Feb 10, 2026 | 3.10 | 3.10 | 3.07 | 3.09 | 3.09 | -0.32% | 19,994,540 |
| Feb 9, 2026 | 3.06 | 3.12 | 3.06 | 3.10 | 3.10 | 1.64% | 26,425,800 |
| Feb 6, 2026 | 3.05 | 3.07 | 3.03 | 3.05 | 3.05 | -0.33% | 17,609,500 |
| Feb 5, 2026 | 3.06 | 3.09 | 3.05 | 3.06 | 3.06 | -0.33% | 18,913,320 |
| Feb 4, 2026 | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | -0.32% | 20,513,600 |
| Feb 3, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.08 | 0.98% | 18,492,220 |
| Feb 2, 2026 | 3.06 | 3.12 | 3.04 | 3.05 | 3.05 | 0.66% | 27,322,260 |
| Jan 30, 2026 | 3.05 | 3.06 | 3.00 | 3.03 | 3.03 | -0.98% | 33,947,800 |
| Jan 29, 2026 | 3.09 | 3.09 | 3.04 | 3.06 | 3.06 | -1.29% | 28,772,720 |
| Jan 28, 2026 | 3.15 | 3.16 | 3.09 | 3.10 | 3.10 | -1.59% | 37,508,790 |
| Jan 27, 2026 | 3.23 | 3.24 | 3.09 | 3.15 | 3.15 | -2.78% | 55,624,220 |
| Jan 26, 2026 | 3.20 | 3.27 | 3.19 | 3.24 | 3.24 | 0.93% | 44,998,860 |
| Jan 23, 2026 | 3.18 | 3.22 | 3.17 | 3.21 | 3.21 | 0.94% | 35,319,900 |
| Jan 22, 2026 | 3.16 | 3.21 | 3.15 | 3.18 | 3.18 | 0.95% | 31,429,440 |
| 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 |
| Nov 11, 2025 | 3.28 | 3.41 | 3.26 | 3.36 | 3.36 | 1.51% | 102,647,700 |
| Nov 10, 2025 | 3.21 | 3.31 | 3.11 | 3.31 | 3.31 | 5.08% | 145,734,900 |
| Nov 7, 2025 | 3.38 | 3.38 | 3.10 | 3.15 | 3.15 | -2.17% | 92,233,560 |
| Nov 6, 2025 | 3.19 | 3.22 | 3.19 | 3.22 | 3.22 | 4.89% | 124,934,600 |
| Nov 5, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.95% | 56,029,200 |
| Nov 4, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -5.00% | 4,380,600 |
| Nov 3, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -5.03% | 3,171,900 |
| Oct 31, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -5.04% | 9,229,400 |
| Oct 29, 2025 | 3.84 | 3.85 | 3.75 | 3.77 | 3.77 | -1.82% | 45,507,300 |
| Oct 28, 2025 | 3.78 | 3.89 | 3.74 | 3.84 | 3.84 | 3.23% | 88,104,390 |
| Oct 27, 2025 | 3.68 | 3.73 | 3.67 | 3.72 | 3.72 | 1.36% | 37,547,750 |
| Oct 24, 2025 | 3.67 | 3.70 | 3.66 | 3.67 | 3.67 | 0.27% | 29,984,300 |
| Oct 23, 2025 | 3.64 | 3.67 | 3.60 | 3.66 | 3.66 | 0.55% | 28,123,800 |
| Oct 22, 2025 | 3.63 | 3.67 | 3.61 | 3.64 | 3.64 | - | 27,124,200 |
| Oct 21, 2025 | 3.57 | 3.64 | 3.55 | 3.64 | 3.64 | 1.96% | 38,274,680 |
| Oct 20, 2025 | 3.60 | 3.64 | 3.56 | 3.57 | 3.57 | -0.28% | 28,943,800 |
| Oct 17, 2025 | 3.68 | 3.69 | 3.57 | 3.58 | 3.58 | -2.45% | 37,124,700 |
| Oct 16, 2025 | 3.72 | 3.75 | 3.67 | 3.67 | 3.67 | -1.34% | 35,889,500 |
| Oct 15, 2025 | 3.68 | 3.72 | 3.65 | 3.72 | 3.72 | 1.09% | 34,296,300 |
| 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% | 49,773,910 |
| Oct 10, 2025 | 3.77 | 3.81 | 3.74 | 3.75 | 3.75 | -0.79% | 59,316,610 |
| 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% | 43,555,600 |