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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	28.76	27.4	27.4	28.95	27.26	6.07M
September 02, 2025	30.39	28.86	28.86	30.4	28.45	8.28M
September 01, 2025	30.96	30.4	30.4	31.04	30.18	9.28M
August 29, 2025	29.59	30.8	30.8	31.11	29.05	15.08M
August 28, 2025	29.02	29.79	29.79	29.99	28.25	12.56M
August 27, 2025	28.82	29.06	29.06	29.86	28.6	14.28M
August 26, 2025	28.5	28.62	28.62	28.88	28.28	6.48M
August 25, 2025	28.44	28.54	28.54	28.72	28.17	7.53M
August 22, 2025	27.83	28.2	28.2	28.25	27.81	5.87M
August 21, 2025	28.11	27.91	27.91	28.8	27.88	6.96M
August 20, 2025	27.85	28.11	28.11	28.25	27.5	5.47M
August 19, 2025	27.95	27.92	27.92	28.45	27.87	5.57M
August 18, 2025	27.75	28.08	28.08	28.34	27.69	7.35M
August 15, 2025	27.1	27.44	27.44	27.58	27.05	5.59M
August 14, 2025	28.2	27.1	27.1	28.23	27.03	7.82M
August 13, 2025	28.29	28.23	28.23	28.44	28.04	5.92M
August 12, 2025	28.74	28.22	28.22	28.74	28	7.71M
August 11, 2025	28.72	28.75	28.75	29.23	28.68	9.64M
August 08, 2025	28.31	28.95	28.95	29.95	27.52	14.16M
August 07, 2025	28.8	28.37	28.37	28.98	28.06	10.46M
August 06, 2025	27.91	29.09	29.09	29.66	27.67	15.65M
August 05, 2025	27.87	28.01	28.01	28.2	27.48	9.02M
August 04, 2025	27.5	27.72	27.72	27.99	27.28	8.29M
August 01, 2025	26.82	27.33	27.33	27.58	26.51	7.04M
July 31, 2025	26.88	26.69	26.69	27.5	26.64	6.56M
July 30, 2025	28	27.02	27.02	28.08	27	8.66M
July 29, 2025	27.2	27.92	27.92	27.97	26.68	11.29M
July 28, 2025	27.49	27.18	27.18	27.55	26.81	6.23M
July 25, 2025	27	27.19	27.19	27.3	26.92	8.45M
July 24, 2025	26.63	26.99	26.99	27.09	26.4	6.96M
July 23, 2025	26.56	26.62	26.62	27.35	26.33	7.61M
July 22, 2025	27.06	26.72	26.72	27.47	26.6	9.37M
July 21, 2025	27.1	27.27	27.27	27.68	26.94	11.08M
July 18, 2025	26.59	27.28	27.28	27.92	26.22	16.58M
July 17, 2025	26.74	26.64	26.64	27.28	26.5	13.52M
July 16, 2025	26.9	26.96	26.96	27.4	26.51	15.51M
July 15, 2025	26.3	27.81	27.81	28.76	25.79	26.54M
July 14, 2025	27.34	27.36	27.36	28.69	26.89	27.77M
July 11, 2025	23.76	26.08	26.08	26.08	23.48	10.82M
July 10, 2025	23.57	23.71	23.71	23.79	23.43	2.21M
July 09, 2025	23.55	23.59	23.59	23.67	23.42	1.93M
July 08, 2025	23.19	23.55	23.55	23.55	23.1	2.3M
July 07, 2025	23.1	23.23	23.23	23.3	23	1.95M
July 04, 2025	23.4	23.19	23.19	23.55	23	2.55M
July 03, 2025	23.26	23.47	23.47	23.51	23.17	1.82M
July 02, 2025	23.51	23.27	23.27	23.76	23.08	2.27M
July 01, 2025	23.85	23.6	23.6	23.93	23.37	2.3M
June 30, 2025	23.6	23.85	23.85	23.92	23.54	2.1M
June 27, 2025	23.72	23.58	23.58	23.82	23.5	2.05M
June 26, 2025	23.39	23.52	23.52	23.85	23.39	2.97M
June 25, 2025	23.41	23.44	23.44	23.48	23.12	2.39M
June 24, 2025	22.78	23.28	23.28	23.38	22.78	2.58M
June 23, 2025	22.11	22.83	22.83	22.89	21.85	2.32M
June 20, 2025	22.66	22.19	22.19	22.82	22.15	2.23M
June 19, 2025	23	22.73	22.73	23.73	22.68	2.98M
June 18, 2025	22.77	23	23	23.29	22.77	1.85M
June 17, 2025	22.92	22.95	22.95	23.14	22.78	1.66M
June 16, 2025	22.71	22.94	22.94	23.14	22.65	2.17M

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