Shenzhen Sinovatio Technology Co., Ltd. (SHE:002912)
China
· Delayed Price · Currency is CNY 31.72
+0.92 (2.99%)
Mar 10, 2026, 3:04 PM CST
SHE:002912 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.80 | 30.91 | 29.50 | 30.80 | 30.80 | 1.02% | 2,799,630 |
| Mar 6, 2026 | 30.25 | 30.60 | 30.00 | 30.49 | 30.49 | 0.86% | 2,644,841 |
| Mar 5, 2026 | 30.04 | 30.56 | 30.01 | 30.23 | 30.23 | 2.51% | 2,549,500 |
| Mar 4, 2026 | 29.60 | 30.15 | 29.29 | 29.49 | 29.49 | -1.40% | 3,139,149 |
| Mar 3, 2026 | 32.00 | 32.15 | 29.78 | 29.91 | 29.91 | -5.94% | 5,042,652 |
| Mar 2, 2026 | 32.61 | 32.97 | 31.42 | 31.80 | 31.80 | -4.45% | 6,285,935 |
| Feb 27, 2026 | 32.60 | 33.42 | 32.51 | 33.28 | 33.28 | 1.59% | 3,045,360 |
| Feb 26, 2026 | 32.68 | 33.13 | 32.60 | 32.76 | 32.76 | 0.03% | 3,433,612 |
| Feb 25, 2026 | 33.12 | 33.34 | 32.66 | 32.75 | 32.75 | -0.61% | 3,747,168 |
| Feb 24, 2026 | 34.20 | 34.34 | 32.91 | 32.95 | 32.95 | -0.78% | 5,406,620 |
| Feb 13, 2026 | 32.26 | 34.95 | 32.26 | 33.21 | 33.21 | 3.07% | 8,440,370 |
| Feb 12, 2026 | 32.30 | 32.54 | 31.81 | 32.22 | 32.22 | 0.06% | 3,216,158 |
| Feb 11, 2026 | 31.76 | 32.78 | 31.60 | 32.20 | 32.20 | 1.32% | 3,371,241 |
| Feb 10, 2026 | 31.40 | 32.00 | 31.12 | 31.78 | 31.78 | 1.31% | 2,848,360 |
| Feb 9, 2026 | 31.11 | 31.46 | 31.05 | 31.37 | 31.37 | 2.65% | 2,607,394 |
| Feb 6, 2026 | 30.68 | 31.10 | 30.28 | 30.56 | 30.56 | -0.46% | 2,810,000 |
| Feb 5, 2026 | 31.00 | 31.58 | 30.70 | 30.70 | 30.70 | -1.54% | 2,457,460 |
| Feb 4, 2026 | 30.90 | 31.34 | 30.57 | 31.18 | 31.18 | 0.61% | 3,273,020 |
| Feb 3, 2026 | 31.23 | 31.38 | 30.57 | 30.99 | 30.99 | 0.13% | 2,845,403 |
| Feb 2, 2026 | 31.40 | 32.25 | 30.87 | 30.95 | 30.95 | -2.43% | 3,009,484 |
| Jan 30, 2026 | 31.90 | 31.95 | 31.31 | 31.72 | 31.72 | -0.16% | 2,705,849 |
| Jan 29, 2026 | 31.78 | 32.69 | 31.38 | 31.77 | 31.77 | -0.09% | 3,301,920 |
| Jan 28, 2026 | 32.10 | 32.35 | 31.48 | 31.80 | 31.80 | -1.03% | 2,582,700 |
| Jan 27, 2026 | 31.99 | 32.44 | 31.15 | 32.13 | 32.13 | 0.09% | 2,813,440 |
| Jan 26, 2026 | 32.79 | 33.24 | 31.62 | 32.10 | 32.10 | -2.31% | 3,875,272 |
| Jan 23, 2026 | 32.53 | 32.91 | 32.30 | 32.86 | 32.86 | 1.11% | 2,772,600 |
| Jan 22, 2026 | 32.71 | 32.88 | 32.25 | 32.50 | 32.50 | -0.46% | 2,712,380 |
| Jan 21, 2026 | 32.60 | 32.98 | 32.37 | 32.65 | 32.65 | -0.15% | 3,185,024 |
| Jan 20, 2026 | 33.78 | 33.80 | 32.38 | 32.70 | 32.70 | -2.68% | 4,926,410 |
| Jan 19, 2026 | 33.67 | 34.10 | 33.40 | 33.60 | 33.60 | -0.21% | 4,306,748 |
| Jan 16, 2026 | 34.18 | 34.53 | 33.38 | 33.67 | 33.67 | -1.64% | 4,482,481 |
| Jan 15, 2026 | 34.88 | 34.88 | 33.60 | 34.23 | 34.23 | -0.64% | 5,111,864 |
| Jan 14, 2026 | 33.85 | 35.00 | 33.62 | 34.45 | 34.45 | 2.56% | 7,628,860 |
| Jan 13, 2026 | 34.60 | 34.79 | 33.45 | 33.59 | 33.59 | -2.75% | 7,903,280 |
| Jan 12, 2026 | 34.15 | 34.80 | 33.00 | 34.54 | 34.54 | 2.80% | 9,927,931 |
| Jan 9, 2026 | 31.40 | 34.43 | 31.32 | 33.60 | 33.60 | 6.97% | 10,726,600 |
| Jan 8, 2026 | 30.65 | 31.86 | 30.59 | 31.41 | 31.41 | 2.25% | 5,074,150 |
| Jan 7, 2026 | 30.72 | 31.09 | 30.50 | 30.72 | 30.72 | - | 3,539,353 |
| Jan 6, 2026 | 30.45 | 30.91 | 30.30 | 30.72 | 30.72 | 0.92% | 3,083,601 |
| Jan 5, 2026 | 30.23 | 30.48 | 29.88 | 30.44 | 30.44 | 1.00% | 3,536,700 |
| Dec 31, 2025 | 29.25 | 30.29 | 28.94 | 30.14 | 30.14 | 3.50% | 5,363,050 |
| Dec 30, 2025 | 29.09 | 29.42 | 29.01 | 29.12 | 29.12 | -0.14% | 2,305,300 |
| Dec 29, 2025 | 29.24 | 29.43 | 29.00 | 29.16 | 29.16 | -0.27% | 1,823,296 |
| Dec 26, 2025 | 29.40 | 29.63 | 29.13 | 29.24 | 29.24 | -0.41% | 2,249,092 |
| Dec 25, 2025 | 29.30 | 29.43 | 29.03 | 29.36 | 29.36 | 0.41% | 2,238,300 |
| Dec 24, 2025 | 28.63 | 29.50 | 28.61 | 29.24 | 29.24 | 1.42% | 2,734,700 |
| Dec 23, 2025 | 29.40 | 29.49 | 28.58 | 28.83 | 28.83 | -0.07% | 2,797,500 |
| Dec 22, 2025 | 28.63 | 29.25 | 28.54 | 28.85 | 28.85 | 0.84% | 2,608,739 |
| Dec 19, 2025 | 28.42 | 29.05 | 28.42 | 28.61 | 28.61 | 0.18% | 2,313,400 |
| Dec 18, 2025 | 28.17 | 28.84 | 28.15 | 28.56 | 28.56 | 0.67% | 2,991,700 |
| Dec 17, 2025 | 28.41 | 28.79 | 27.70 | 28.37 | 28.37 | -0.18% | 4,540,498 |
| Dec 16, 2025 | 29.20 | 29.30 | 28.15 | 28.42 | 28.42 | -4.18% | 5,880,751 |
| Dec 15, 2025 | 29.40 | 30.88 | 28.50 | 29.66 | 29.66 | -1.69% | 9,107,614 |
| Dec 12, 2025 | 29.20 | 31.20 | 29.01 | 30.17 | 30.17 | 3.25% | 10,830,490 |
| Dec 11, 2025 | 28.78 | 29.58 | 28.51 | 29.22 | 29.22 | 1.21% | 5,018,881 |
| Dec 10, 2025 | 28.70 | 29.00 | 28.38 | 28.87 | 28.87 | 0.35% | 2,117,600 |
| Dec 9, 2025 | 29.17 | 29.42 | 28.71 | 28.77 | 28.77 | -1.81% | 2,334,200 |
| Dec 8, 2025 | 28.76 | 29.51 | 28.76 | 29.30 | 29.30 | 1.91% | 2,514,953 |
| Dec 5, 2025 | 28.48 | 29.00 | 28.21 | 28.75 | 28.75 | 0.91% | 2,992,342 |
| Dec 4, 2025 | 28.80 | 28.98 | 28.34 | 28.49 | 28.49 | -1.18% | 2,595,117 |
| Dec 3, 2025 | 30.15 | 30.15 | 28.72 | 28.83 | 28.83 | -2.93% | 3,271,130 |
| Dec 2, 2025 | 29.97 | 30.16 | 29.52 | 29.70 | 29.70 | -0.60% | 2,453,115 |
| Dec 1, 2025 | 30.33 | 30.40 | 29.78 | 29.88 | 29.88 | -1.68% | 3,998,157 |
| Nov 28, 2025 | 30.17 | 30.79 | 30.00 | 30.39 | 30.39 | 0.43% | 3,455,815 |
| Nov 27, 2025 | 29.73 | 30.75 | 29.60 | 30.26 | 30.26 | 1.44% | 5,063,400 |
| Nov 26, 2025 | 30.01 | 30.84 | 29.81 | 29.83 | 29.83 | -0.86% | 3,876,307 |
| Nov 25, 2025 | 30.02 | 30.83 | 29.91 | 30.09 | 30.09 | 0.64% | 4,228,366 |
| Nov 24, 2025 | 29.27 | 30.20 | 28.82 | 29.90 | 29.90 | 2.64% | 3,828,052 |
| Nov 21, 2025 | 29.98 | 30.28 | 28.81 | 29.13 | 29.13 | -4.30% | 4,881,465 |
| Nov 20, 2025 | 31.04 | 31.19 | 30.17 | 30.44 | 30.44 | -0.91% | 4,133,670 |
| Nov 19, 2025 | 32.23 | 32.30 | 30.54 | 30.72 | 30.72 | -4.18% | 5,674,500 |
| Nov 18, 2025 | 31.76 | 32.47 | 31.46 | 32.06 | 32.06 | 1.01% | 6,260,580 |
| Nov 17, 2025 | 31.36 | 32.12 | 31.34 | 31.74 | 31.74 | 0.92% | 3,845,084 |
| Nov 14, 2025 | 32.04 | 32.40 | 31.44 | 31.45 | 31.45 | -2.54% | 4,954,899 |
| Nov 13, 2025 | 32.30 | 32.81 | 31.62 | 32.27 | 32.27 | -0.62% | 5,353,241 |
| Nov 12, 2025 | 32.32 | 32.80 | 31.95 | 32.47 | 32.47 | -0.03% | 5,027,600 |
| Nov 11, 2025 | 32.50 | 32.85 | 32.16 | 32.48 | 32.48 | -0.79% | 5,334,400 |
| Nov 10, 2025 | 32.79 | 32.87 | 32.30 | 32.74 | 32.74 | -0.40% | 5,841,731 |
| Nov 7, 2025 | 33.72 | 33.88 | 32.80 | 32.87 | 32.87 | -3.18% | 9,683,130 |
| Nov 6, 2025 | 32.70 | 35.56 | 32.39 | 33.95 | 33.95 | 3.82% | 16,637,370 |
| Nov 5, 2025 | 32.14 | 32.88 | 31.86 | 32.70 | 32.70 | 1.21% | 11,485,120 |
| Nov 4, 2025 | 33.58 | 33.60 | 32.20 | 32.31 | 32.31 | -0.71% | 17,221,780 |
| Nov 3, 2025 | 29.55 | 32.54 | 29.55 | 32.54 | 32.54 | 10.01% | 13,201,100 |
| Oct 31, 2025 | 29.20 | 29.84 | 29.06 | 29.58 | 29.58 | 1.09% | 5,297,385 |
| Oct 30, 2025 | 29.79 | 29.80 | 28.88 | 29.26 | 29.26 | -4.38% | 10,426,650 |
| Oct 29, 2025 | 30.49 | 31.16 | 30.13 | 30.60 | 30.60 | 0.53% | 8,553,096 |
| Oct 28, 2025 | 30.47 | 30.89 | 29.92 | 30.44 | 30.44 | -0.49% | 7,829,516 |
| Oct 27, 2025 | 30.61 | 30.82 | 30.15 | 30.59 | 30.59 | -0.07% | 9,911,460 |
| Oct 24, 2025 | 32.02 | 32.98 | 30.57 | 30.61 | 30.61 | -4.16% | 20,396,010 |
| Oct 23, 2025 | 31.00 | 31.94 | 30.28 | 31.94 | 31.94 | 9.99% | 13,581,140 |
| Oct 22, 2025 | 29.46 | 29.50 | 28.96 | 29.04 | 29.04 | -1.43% | 3,435,277 |
| Oct 21, 2025 | 29.47 | 29.64 | 29.18 | 29.46 | 29.46 | 0.14% | 3,929,740 |
| Oct 20, 2025 | 28.67 | 29.63 | 28.67 | 29.42 | 29.42 | 3.99% | 6,846,532 |
| Oct 17, 2025 | 28.80 | 28.87 | 28.08 | 28.29 | 28.29 | -2.04% | 3,275,863 |
| Oct 16, 2025 | 29.30 | 29.52 | 28.68 | 28.88 | 28.88 | -0.86% | 4,128,659 |
| Oct 15, 2025 | 28.93 | 29.45 | 28.59 | 29.13 | 29.13 | 0.45% | 4,200,351 |
| Oct 14, 2025 | 29.09 | 29.40 | 28.65 | 29.00 | 29.00 | 0.66% | 4,003,460 |
| Oct 13, 2025 | 27.46 | 29.00 | 27.24 | 28.81 | 28.81 | 0.31% | 4,207,420 |
| Oct 10, 2025 | 28.89 | 29.08 | 28.40 | 28.72 | 28.72 | -1.07% | 3,718,920 |
| Oct 9, 2025 | 28.42 | 29.23 | 28.42 | 29.03 | 29.03 | 2.11% | 5,206,120 |