Shenzhen Sinovatio Technology Co., Ltd. (SHE:002912)
China
· Delayed Price · Currency is CNY 24.42
+0.02 (0.08%)
Apr 29, 2026, 3:04 PM CST
SHE:002912 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27.15 | 27.15 | 23.61 | 24.25 | - | -0.61% | 2,857,800 |
| Apr 28, 2026 | 26.00 | 26.10 | 24.40 | 24.40 | 24.40 | -10.00% | 8,558,193 |
| Apr 27, 2026 | 27.16 | 27.20 | 26.33 | 27.11 | 27.11 | -0.66% | 4,263,531 |
| Apr 24, 2026 | 27.15 | 27.70 | 26.74 | 27.29 | 27.29 | -0.33% | 3,964,809 |
| Apr 23, 2026 | 27.48 | 27.61 | 27.00 | 27.38 | 27.38 | -0.44% | 4,016,229 |
| Apr 22, 2026 | 26.48 | 27.50 | 26.31 | 27.50 | 27.50 | 3.58% | 4,644,883 |
| Apr 21, 2026 | 27.26 | 27.39 | 26.26 | 26.55 | 26.55 | -2.71% | 3,759,390 |
| Apr 20, 2026 | 26.54 | 27.57 | 26.30 | 27.29 | 27.29 | 2.75% | 4,288,100 |
| Apr 17, 2026 | 26.60 | 26.78 | 26.24 | 26.56 | 26.56 | -0.26% | 3,709,687 |
| Apr 16, 2026 | 26.03 | 26.72 | 26.02 | 26.63 | 26.63 | 2.31% | 4,141,835 |
| Apr 15, 2026 | 26.88 | 26.90 | 25.94 | 26.03 | 26.03 | -2.58% | 3,939,763 |
| Apr 14, 2026 | 26.90 | 27.01 | 26.26 | 26.72 | 26.72 | 0.64% | 4,136,460 |
| Apr 13, 2026 | 26.83 | 26.96 | 26.33 | 26.55 | 26.55 | -2.89% | 4,900,800 |
| Apr 10, 2026 | 27.57 | 27.78 | 27.28 | 27.34 | 27.34 | -0.15% | 2,550,360 |
| Apr 9, 2026 | 27.86 | 27.92 | 27.28 | 27.38 | 27.38 | -2.18% | 2,963,600 |
| Apr 8, 2026 | 26.99 | 28.00 | 26.62 | 27.99 | 27.99 | 6.39% | 4,070,485 |
| Apr 7, 2026 | 26.11 | 26.44 | 25.90 | 26.31 | 26.31 | 1.58% | 2,128,260 |
| Apr 3, 2026 | 26.61 | 26.69 | 25.77 | 25.90 | 25.90 | -1.71% | 2,934,515 |
| Apr 2, 2026 | 26.61 | 27.20 | 26.27 | 26.35 | 26.35 | -1.05% | 4,137,381 |
| Apr 1, 2026 | 26.63 | 26.79 | 26.31 | 26.63 | 26.63 | 1.95% | 5,265,132 |
| Mar 31, 2026 | 26.32 | 27.02 | 26.03 | 26.12 | 26.12 | -0.76% | 6,323,372 |
| Mar 30, 2026 | 25.97 | 26.45 | 25.20 | 26.32 | 26.32 | 0.23% | 2,382,510 |
| Mar 27, 2026 | 25.70 | 26.46 | 25.46 | 26.26 | 26.26 | 1.08% | 2,187,159 |
| Mar 26, 2026 | 26.70 | 27.02 | 25.81 | 25.98 | 25.98 | -2.77% | 2,772,600 |
| Mar 25, 2026 | 26.30 | 26.99 | 26.15 | 26.72 | 26.72 | 2.26% | 3,468,996 |
| Mar 24, 2026 | 26.21 | 26.32 | 25.50 | 26.13 | 26.13 | 1.71% | 5,722,092 |
| Mar 23, 2026 | 27.13 | 27.60 | 25.35 | 25.69 | 25.69 | -8.22% | 5,577,236 |
| Mar 20, 2026 | 29.22 | 29.41 | 27.96 | 27.99 | 27.99 | -3.52% | 3,317,142 |
| Mar 19, 2026 | 29.50 | 29.85 | 28.50 | 29.01 | 29.01 | -2.06% | 2,969,817 |
| Mar 18, 2026 | 28.47 | 29.62 | 28.27 | 29.62 | 29.62 | 5.04% | 4,876,148 |
| Mar 17, 2026 | 29.58 | 29.65 | 28.16 | 28.20 | 28.20 | -3.95% | 5,733,597 |
| Mar 16, 2026 | 30.00 | 30.29 | 29.11 | 29.36 | 29.36 | -2.39% | 5,326,523 |
| Mar 13, 2026 | 31.17 | 31.17 | 30.05 | 30.08 | 30.08 | -3.87% | 3,039,251 |
| Mar 12, 2026 | 31.40 | 32.10 | 31.13 | 31.29 | 31.29 | -0.79% | 2,462,000 |
| Mar 11, 2026 | 32.08 | 32.55 | 31.45 | 31.54 | 31.54 | -0.57% | 3,273,501 |
| Mar 10, 2026 | 31.10 | 32.25 | 30.99 | 31.72 | 31.72 | 2.99% | 3,600,164 |
| 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 |