HuiZhou Intelligence Technology Group Co., Ltd (002122.SZ) SHZ
2.85
-0.05(-1.72%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
2.85
-0.05(-1.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 2.91 | 2.85 | 2.85 | 2.92 | 2.85 | 13.01M |
| April 02, 2026 | 2.96 | 2.9 | 2.9 | 2.98 | 2.88 | 21.96M |
| April 01, 2026 | 2.96 | 2.97 | 2.97 | 3.01 | 2.93 | 26.03M |
| March 31, 2026 | 2.92 | 2.92 | 2.92 | 2.97 | 2.91 | 21.9M |
| March 30, 2026 | 2.9 | 2.92 | 2.92 | 2.93 | 2.87 | 24.24M |
| March 27, 2026 | 2.76 | 2.94 | 2.94 | 2.94 | 2.75 | 34.38M |
| March 26, 2026 | 2.84 | 2.8 | 2.8 | 2.87 | 2.79 | 21.09M |
| March 25, 2026 | 2.8 | 2.85 | 2.85 | 2.86 | 2.79 | 20.62M |
| March 24, 2026 | 2.78 | 2.8 | 2.8 | 2.8 | 2.73 | 25.95M |
| March 23, 2026 | 2.82 | 2.75 | 2.75 | 2.84 | 2.75 | 33.94M |
| March 20, 2026 | 2.92 | 2.89 | 2.89 | 2.95 | 2.88 | 18.6M |
| March 19, 2026 | 2.97 | 2.92 | 2.92 | 2.97 | 2.92 | 21.7M |
| March 18, 2026 | 2.99 | 2.99 | 2.99 | 3 | 2.96 | 18.62M |
| March 17, 2026 | 3.03 | 2.99 | 2.99 | 3.04 | 2.99 | 21.39M |
| March 16, 2026 | 3.02 | 3.02 | 3.02 | 3.03 | 3 | 14.87M |
| March 13, 2026 | 3.01 | 3.02 | 3.02 | 3.06 | 3.01 | 18.44M |
| March 12, 2026 | 3.04 | 3.02 | 3.02 | 3.05 | 3.01 | 18.73M |
| March 11, 2026 | 3.05 | 3.04 | 3.04 | 3.08 | 3.03 | 20.61M |
| March 10, 2026 | 2.99 | 3.03 | 3.03 | 3.06 | 2.99 | 13.29M |
| March 09, 2026 | 3 | 3 | 3 | 3.01 | 2.97 | 21.05M |
| March 06, 2026 | 2.99 | 3.02 | 3.02 | 3.02 | 2.98 | 14.88M |
| March 05, 2026 | 2.99 | 3 | 3 | 3.02 | 2.99 | 19.73M |
| March 04, 2026 | 3.17 | 2.92 | 2.92 | 3.17 | 2.88 | 17.83M |
| March 03, 2026 | 3.09 | 2.95 | 2.95 | 3.1 | 2.94 | 51.37M |
| March 02, 2026 | 3.12 | 3.09 | 3.09 | 3.14 | 3.06 | 40.52M |
| February 27, 2026 | 3.17 | 3.18 | 3.18 | 3.22 | 3.16 | 24.38M |
| February 26, 2026 | 3.2 | 3.17 | 3.17 | 3.2 | 3.15 | 25.42M |
| February 25, 2026 | 3.14 | 3.19 | 3.19 | 3.21 | 3.14 | 31.54M |
| February 24, 2026 | 3.12 | 3.15 | 3.15 | 3.16 | 3.11 | 23.3M |
| February 13, 2026 | 3.1 | 3.11 | 0 | 3.13 | 3.1 | 15.98M |
| February 12, 2026 | 3.14 | 3.1 | 0 | 3.15 | 3.1 | 23.15M |
| February 11, 2026 | 3.09 | 3.14 | 0 | 3.18 | 3.08 | 33.95M |
| February 10, 2026 | 3.1 | 3.09 | 0 | 3.1 | 3.07 | 20.23M |
| February 09, 2026 | 3.06 | 3.1 | 0 | 3.12 | 3.06 | 26.91M |
| February 06, 2026 | 3.05 | 3.05 | 0 | 3.07 | 3.03 | 17.84M |
| February 05, 2026 | 3.06 | 3.06 | 0 | 3.09 | 3.05 | 18.91M |
| February 04, 2026 | 3.07 | 3.07 | 0 | 3.08 | 3.05 | 20.51M |
| February 03, 2026 | 3.06 | 3.08 | 0 | 3.08 | 3.04 | 19.41M |
| February 02, 2026 | 3.06 | 3.05 | 0 | 3.12 | 3.04 | 27.32M |
| January 30, 2026 | 3.05 | 3.03 | 0 | 3.06 | 3 | 34.32M |
| January 29, 2026 | 3.09 | 3.06 | 0 | 3.09 | 3.04 | 28.77M |
| January 28, 2026 | 3.15 | 3.1 | 0 | 3.16 | 3.09 | 37.51M |
| January 27, 2026 | 3.23 | 3.15 | 0 | 3.24 | 3.09 | 56.14M |
| January 26, 2026 | 3.2 | 3.24 | 0 | 3.27 | 3.19 | 45.33M |
| January 23, 2026 | 3.18 | 3.21 | 0 | 3.22 | 3.17 | 39.52M |
| January 22, 2026 | 3.16 | 3.18 | 0 | 3.21 | 3.15 | 32.09M |
| January 21, 2026 | 3.18 | 3.15 | 0 | 3.25 | 3.14 | 48.07M |
| January 20, 2026 | 3.09 | 3.18 | 0 | 3.22 | 3.09 | 64.03M |
| January 19, 2026 | 3.06 | 3.08 | 0 | 3.09 | 3.04 | 33.42M |
| January 16, 2026 | 3.03 | 3.08 | 0 | 3.14 | 3.03 | 41.04M |
| January 15, 2026 | 3.07 | 3.04 | 0 | 3.09 | 3.02 | 32.24M |
| January 14, 2026 | 3.06 | 3.07 | 0 | 3.12 | 3.05 | 41.46M |
| January 13, 2026 | 3.11 | 3.06 | 0 | 3.12 | 3.05 | 44.8M |
| January 12, 2026 | 3.04 | 3.13 | 0 | 3.17 | 3.03 | 65.45M |
| January 09, 2026 | 3.05 | 3.03 | 0 | 3.07 | 3.02 | 33.24M |
| January 08, 2026 | 3.03 | 3.05 | 0 | 3.06 | 3.01 | 27.41M |
| January 07, 2026 | 3.05 | 3.03 | 0 | 3.1 | 3.01 | 32.26M |
| January 06, 2026 | 2.97 | 3.02 | 0 | 3.03 | 2.97 | 33.2M |
| January 05, 2026 | 2.98 | 2.98 | 0 | 3 | 2.96 | 28.63M |
| December 31, 2025 | 3.05 | 3 | 0 | 3.06 | 2.97 | 29.49M |