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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.26	33.21	33.21	34.95	32.26	8.48M
February 12, 2026	32.3	32.22	32.22	32.54	31.81	3.22M
February 11, 2026	31.76	32.2	32.2	32.78	31.6	3.37M
February 10, 2026	31.4	31.78	31.78	32	31.12	2.89M
February 09, 2026	31.11	31.37	31.37	31.46	31.05	2.61M
February 06, 2026	30.68	30.56	30.56	31.1	30.28	2.81M
February 05, 2026	31	30.7	30.7	31.58	30.7	2.46M
February 04, 2026	30.9	31.18	31.18	31.34	30.57	3.27M
February 03, 2026	31.23	30.99	30.99	31.38	30.57	2.85M
February 02, 2026	31.4	30.95	30.95	32.25	30.87	3.01M
January 30, 2026	31.9	31.72	31.72	31.95	31.31	2.73M
January 29, 2026	31.78	31.77	31.77	32.69	31.38	3.32M
January 28, 2026	32.1	31.8	31.8	32.35	31.48	2.58M
January 27, 2026	31.99	32.13	32.13	32.44	31.15	2.84M
January 26, 2026	32.79	32.1	32.1	33.24	31.62	3.88M
January 23, 2026	32.53	32.86	32.86	32.91	32.3	2.77M
January 22, 2026	32.71	32.5	32.5	32.88	32.25	2.75M
January 21, 2026	32.6	32.65	32.65	32.98	32.37	3.19M
January 20, 2026	33.78	32.7	32.7	33.8	32.38	4.98M
January 19, 2026	33.67	33.6	33.6	34.1	33.4	4.31M
January 16, 2026	34.18	33.67	33.67	34.53	33.38	4.48M
January 15, 2026	34.88	34.23	34.23	34.88	33.6	5.15M
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

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