Skip to main content
HuiZhou Intelligence Technology Group Co., Ltd (SHE:002122)
China flag China · Delayed Price · Currency is CNY
2.990
+0.040 (1.36%)
Apr 29, 2026, 3:05 PM CST

SHE:002122 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.943.002.942.992.991.36%17,056,702
Apr 28, 20262.982.992.942.952.95-1.67%18,797,300
Apr 27, 20262.943.042.933.003.003.09%30,934,600
Apr 24, 20262.922.942.892.912.91-0.34%13,223,202
Apr 23, 20262.972.972.922.922.92-1.68%15,727,500
Apr 22, 20262.952.972.952.972.97-12,842,172
Apr 21, 20262.992.992.952.972.97-0.67%12,483,900
Apr 20, 20263.033.042.982.992.990.67%16,308,800
Apr 17, 20262.993.002.942.972.97-1.00%17,161,300
Apr 16, 20262.973.032.973.003.000.67%15,633,210
Apr 15, 20263.013.022.972.982.98-0.33%10,730,507
Apr 14, 20263.003.012.972.992.99-15,165,900
Apr 13, 20262.923.052.912.992.992.40%20,736,010
Apr 10, 20262.922.952.912.922.920.34%11,970,700
Apr 9, 20262.922.932.902.912.91-1.02%13,087,400
Apr 8, 20262.912.952.902.942.942.44%18,423,490
Apr 7, 20262.852.882.852.872.870.70%9,092,700
Apr 3, 20262.912.922.852.852.85-1.72%12,845,400
Apr 2, 20262.962.982.882.902.90-2.36%21,629,880
Apr 1, 20262.963.012.932.972.971.71%25,908,280
Mar 31, 20262.922.972.912.922.92-21,300,200
Mar 30, 20262.902.932.872.922.92-0.68%24,235,800
Mar 27, 20262.762.942.752.942.945.00%33,719,650
Mar 26, 20262.842.872.792.802.80-1.75%20,732,150
Mar 25, 20262.802.862.792.852.851.79%20,425,900
Mar 24, 20262.782.802.732.802.801.82%25,954,550
Mar 23, 20262.822.842.752.752.75-4.84%33,729,900
Mar 20, 20262.922.952.882.892.89-1.03%18,290,900
Mar 19, 20262.972.972.922.922.92-2.34%21,698,300
Mar 18, 20262.993.002.962.992.99-18,077,700
Mar 17, 20263.033.042.992.992.99-0.99%21,394,807
Mar 16, 20263.023.033.003.023.02-14,612,600
Mar 13, 20263.013.063.013.023.02-18,441,100
Mar 12, 20263.043.053.013.023.02-0.66%18,409,580
Mar 11, 20263.053.083.033.043.04-20,356,110
Mar 10, 20263.033.063.023.043.041.33%20,111,020
Mar 9, 20263.003.012.973.003.00-0.66%21,051,400
Mar 6, 20262.993.022.983.023.020.67%14,593,700
Mar 5, 20262.993.022.993.003.001.35%19,554,900
Mar 4, 20262.912.972.882.962.960.34%24,441,790
Mar 3, 20263.093.102.942.952.95-4.53%50,778,740
Mar 2, 20263.123.143.063.093.09-2.83%40,516,800
Feb 27, 20263.173.223.163.183.180.32%24,379,220
Feb 26, 20263.203.203.153.173.17-0.63%25,327,900
Feb 25, 20263.143.213.143.193.191.27%31,246,520
Feb 24, 20263.123.163.113.153.151.29%22,595,330
Feb 13, 20263.103.133.103.113.110.32%15,534,999
Feb 12, 20263.143.153.103.103.10-1.27%22,730,261
Feb 11, 20263.093.183.083.143.141.62%33,720,390
Feb 10, 20263.103.103.073.093.09-0.32%19,994,540
Feb 9, 20263.063.123.063.103.101.64%26,425,800
Feb 6, 20263.053.073.033.053.05-0.33%17,609,500
Feb 5, 20263.063.093.053.063.06-0.33%18,913,320
Feb 4, 20263.073.083.053.073.07-0.32%20,513,600
Feb 3, 20263.063.083.043.083.080.98%18,492,220
Feb 2, 20263.063.123.043.053.050.66%27,322,260
Jan 30, 20263.053.063.003.033.03-0.98%33,947,800
Jan 29, 20263.093.093.043.063.06-1.29%28,772,720
Jan 28, 20263.153.163.093.103.10-1.59%37,508,790
Jan 27, 20263.233.243.093.153.15-2.78%55,624,220
Jan 26, 20263.203.273.193.243.240.93%44,998,860
Jan 23, 20263.183.223.173.213.210.94%35,319,900
Jan 22, 20263.163.213.153.183.180.95%31,429,440
Jan 21, 20263.183.253.143.153.15-0.94%48,071,360
Jan 20, 20263.093.223.093.183.183.25%64,027,530
Jan 19, 20263.063.093.043.083.08-33,420,820
Jan 16, 20263.033.143.033.083.081.32%41,038,439
Jan 15, 20263.073.093.023.043.04-0.98%31,718,100
Jan 14, 20263.063.123.053.073.070.33%41,456,000
Jan 13, 20263.113.123.053.063.06-2.24%44,799,610
Jan 12, 20263.043.173.033.133.133.30%64,872,980
Jan 9, 20263.053.073.023.033.03-0.66%32,395,875
Jan 8, 20263.033.063.013.053.050.66%27,162,600
Jan 7, 20263.053.103.013.033.030.33%32,264,170
Jan 6, 20262.973.032.973.023.021.34%32,805,880
Jan 5, 20262.983.002.962.982.98-0.67%28,629,249
Dec 31, 20253.053.062.973.003.00-1.64%29,266,800
Dec 30, 20253.013.062.973.053.05-0.33%39,042,150
Dec 29, 20252.963.092.963.063.064.08%71,125,000
Dec 26, 20252.912.972.902.942.941.03%29,608,450
Dec 25, 20252.882.912.872.912.910.69%17,440,520
Dec 24, 20252.862.892.862.892.890.70%17,609,700
Dec 23, 20252.892.942.862.872.87-0.69%27,075,200
Dec 22, 20252.902.902.852.892.89-31,612,220
Dec 19, 20252.812.912.802.892.892.85%34,708,270
Dec 18, 20252.752.892.742.812.811.08%36,450,410
Dec 17, 20252.802.862.722.782.78-2.46%54,834,600
Dec 16, 20252.982.992.852.852.85-5.00%50,848,700
Dec 15, 20253.083.083.003.003.00-2.60%34,753,140
Dec 12, 20253.073.093.063.083.08-18,853,600
Dec 11, 20253.133.133.073.083.08-0.96%21,929,340
Dec 10, 20253.153.153.093.113.11-1.27%25,868,260
Dec 9, 20253.183.183.153.153.15-0.94%21,235,050
Dec 8, 20253.183.203.173.183.18-18,780,840
Dec 5, 20253.173.193.143.183.180.32%20,267,147
Dec 4, 20253.173.193.143.173.17-0.31%22,559,630
Dec 3, 20253.233.243.173.183.18-1.55%32,088,100
Dec 2, 20253.253.263.213.233.23-1.52%32,939,120
Dec 1, 20253.273.333.223.283.282.82%56,545,900
Nov 28, 20253.173.203.163.193.190.31%25,671,730