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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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