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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	28.67	29.42	29.42	29.63	28.67	6.93M
October 17, 2025	28.8	28.29	28.29	28.87	28.08	3.28M
October 16, 2025	29.3	28.88	28.88	29.52	28.68	4.15M
October 15, 2025	28.93	29.13	29.13	29.45	28.59	4.29M
October 14, 2025	29.09	29	29	29.4	28.65	4M
October 13, 2025	27.46	28.81	28.81	29	27.24	4.24M
October 10, 2025	28.89	28.72	28.72	29.08	28.4	3.72M
October 09, 2025	28.42	29.03	29.03	29.23	28.42	5.21M
September 30, 2025	27.9	28.43	28.43	28.68	27.9	3.81M
September 29, 2025	27.9	27.76	27.76	28.17	27.5	2.9M
September 26, 2025	28.1	28.02	28.02	28.78	27.94	3.77M
September 25, 2025	28.1	28.27	28.27	28.88	27.96	4.62M
September 24, 2025	27.5	28.18	28.18	28.22	27.15	3.56M
September 23, 2025	28.49	27.58	27.58	28.59	27.07	5.04M
September 22, 2025	27.99	28.65	28.65	28.72	27.72	4.19M
September 19, 2025	28.09	27.92	27.92	28.95	27.9	3.77M
September 18, 2025	28.34	28.35	28.35	29.2	28.01	7.04M
September 17, 2025	27.71	28.35	28.35	28.55	27.54	4.7M
September 16, 2025	27.43	27.83	27.83	27.84	27.41	3.06M
September 15, 2025	27.45	27.63	27.63	27.68	27.01	3.58M
September 12, 2025	27.6	27.48	27.48	28.1	27.48	4.04M
September 11, 2025	26.95	27.39	27.39	27.5	26.57	4.08M
September 10, 2025	26.92	26.98	26.98	27.35	26.92	2.55M
September 09, 2025	27.72	26.9	26.9	27.76	26.89	3.7M
September 08, 2025	27.32	27.74	27.74	27.8	27.16	3.94M
September 05, 2025	27.37	27.38	27.38	27.43	26.91	3.48M
September 04, 2025	27.41	26.99	26.99	27.72	26.56	4.85M

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