Shenzhen Sinovatio Technology Co., Ltd. - 002912.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	33.85	34.45	34.45	35	33.62	7.63M
January 13, 2026	34.6	33.59	33.59	34.79	33.45	7.9M
January 12, 2026	34.15	34.54	34.54	34.8	33	9.99M
January 09, 2026	31.4	33.6	33.6	34.43	31.32	10.73M
January 08, 2026	30.65	31.41	31.41	31.86	30.59	5.11M
January 07, 2026	30.72	30.72	30.72	31.09	30.5	3.54M
January 06, 2026	30.45	30.72	30.72	30.91	30.3	3.17M
January 05, 2026	30.23	30.44	30.44	30.48	29.88	3.58M
December 31, 2025	29.25	30.14	30.14	30.29	28.94	5.36M
December 30, 2025	29.09	29.12	29.12	29.42	29.01	2.31M
December 29, 2025	29.24	29.16	29.16	29.43	29	1.82M
December 26, 2025	29.4	29.24	29.24	29.63	29.13	2.31M
December 25, 2025	29.3	29.36	29.36	29.43	29.03	2.24M
December 24, 2025	28.63	29.24	29.24	29.5	28.61	2.75M
December 23, 2025	29.4	28.83	28.83	29.49	28.58	2.81M
December 22, 2025	28.63	28.85	28.85	29.25	28.54	2.63M
December 19, 2025	28.42	28.61	28.61	29.05	28.42	2.31M
December 18, 2025	28.17	28.56	28.56	28.84	28.15	3.01M
December 17, 2025	28.41	28.37	28.37	28.79	27.7	4.58M
December 16, 2025	29.2	28.42	28.42	29.3	28.15	5.91M
December 15, 2025	29.4	29.66	29.66	30.88	28.5	9.11M
December 12, 2025	29.2	30.17	30.17	31.2	29.01	10.92M
December 11, 2025	28.78	29.22	29.22	29.58	28.51	5.09M
December 10, 2025	28.7	28.87	28.87	29	28.38	2.13M
December 09, 2025	29.17	28.77	28.77	29.42	28.71	2.38M
December 08, 2025	28.76	29.3	29.3	29.51	28.76	2.51M
December 05, 2025	28.48	28.75	28.75	29	28.21	3.04M
December 04, 2025	30.17	28.49	28.49	30.17	28.34	2.6M
December 03, 2025	30.15	28.83	28.83	30.15	28.72	3.27M
December 02, 2025	29.97	29.7	29.7	30.16	29.52	2.45M
December 01, 2025	30.33	29.88	29.88	30.4	29.78	4M
November 28, 2025	30.17	30.39	30.39	30.79	30	3.51M
November 27, 2025	29.73	30.26	30.26	30.75	29.6	5.06M
November 26, 2025	30.01	29.83	29.83	30.84	29.81	3.88M
November 25, 2025	30.02	30.09	30.09	30.83	29.91	4.23M
November 24, 2025	29.27	29.9	29.9	30.2	28.82	3.83M
November 21, 2025	29.98	29.13	29.13	30.28	28.81	4.93M
November 20, 2025	31.04	30.44	30.44	31.19	30.17	4.15M
November 19, 2025	32.23	30.72	30.72	32.3	30.54	5.71M
November 18, 2025	31.76	32.06	32.06	32.47	31.46	6.26M
November 17, 2025	32.04	31.74	31.74	32.12	31.34	3.85M
November 14, 2025	32.04	31.45	31.45	32.4	31.44	4.95M
November 13, 2025	32.3	32.27	32.27	32.81	31.62	5.35M
November 12, 2025	32.32	32.47	32.47	32.8	31.95	5.1M
November 11, 2025	32.5	32.48	32.48	32.85	32.16	5.47M
November 10, 2025	32.79	32.74	32.74	32.87	32.3	5.84M
November 07, 2025	33.72	32.87	32.87	33.88	32.8	9.68M
November 06, 2025	32.7	33.95	33.95	35.56	32.39	16.64M
November 05, 2025	32.14	32.7	32.7	32.88	31.86	11.6M
November 04, 2025	33.58	32.31	32.31	33.6	32.2	17.22M
November 03, 2025	29.55	32.54	32.54	32.54	29.55	13.2M
October 31, 2025	29.2	29.58	29.58	29.84	29.06	5.37M
October 30, 2025	29.79	29.26	29.26	29.8	28.88	10.43M
October 29, 2025	30.49	30.6	30.6	31.16	30.13	8.75M
October 28, 2025	30.47	30.44	30.44	30.89	29.92	7.83M
October 27, 2025	30.61	30.59	30.59	30.82	30.15	9.91M
October 24, 2025	32.02	30.61	30.61	32.98	30.57	20.68M
October 23, 2025	31	31.94	31.94	31.94	30.28	13.6M
October 22, 2025	29.46	29.04	29.04	29.5	28.96	3.46M
October 21, 2025	29.47	29.46	29.46	29.64	29.18	3.93M

Shenzhen Sinovatio Technology Co., Ltd. (002912.SZ) SHZ