HuiZhou Intelligence Technology Group Co., Ltd. Class A 002122

SZSE · China · Producer Manufacturing

CNY 2.84+0.07 (+2.53%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 2.84	+2.53%	CNY 2.78	CNY 2.84	CNY 2.77	15.28M
2026-09-29	CNY 2.77	+2.59%	CNY 2.70	CNY 2.78	CNY 2.69	10.53M
2026-09-28	CNY 2.70	-1.10%	CNY 2.73	CNY 2.75	CNY 2.68	8.86M
2026-09-24	CNY 2.73	-0.36%	CNY 2.73	CNY 2.76	CNY 2.72	5.74M
2026-09-23	CNY 2.74	-1.44%	CNY 2.79	CNY 2.79	CNY 2.74	5.51M
2026-09-22	CNY 2.78	-0.71%	CNY 2.81	CNY 2.81	CNY 2.77	6.65M
2026-09-21	CNY 2.80	+1.45%	CNY 2.76	CNY 2.81	CNY 2.75	10.15M
2026-09-18	CNY 2.76	+0.36%	CNY 2.76	CNY 2.76	CNY 2.73	8.54M
2026-09-17	CNY 2.75	+1.85%	CNY 2.69	CNY 2.76	CNY 2.67	11.93M
2026-09-16	CNY 2.70	-0.37%	CNY 2.69	CNY 2.71	CNY 2.66	11.22M
2026-09-15	CNY 2.71	-1.45%	CNY 2.75	CNY 2.77	CNY 2.70	10.98M
2026-09-14	CNY 2.75	-0.36%	CNY 2.75	CNY 2.78	CNY 2.74	7.93M
2026-09-11	CNY 2.76	+0.36%	CNY 2.73	CNY 2.78	CNY 2.68	14.79M
2026-09-10	CNY 2.75	-1.79%	CNY 2.78	CNY 2.79	CNY 2.75	8.20M
2026-09-09	CNY 2.80	-0.71%	CNY 2.81	CNY 2.83	CNY 2.77	11.52M
2026-09-08	CNY 2.82	0.00%	CNY 2.82	CNY 2.85	CNY 2.80	10.20M
2026-09-07	CNY 2.82	+3.30%	CNY 2.74	CNY 2.83	CNY 2.74	12.53M
2026-09-04	CNY 2.73	+0.37%	CNY 2.74	CNY 2.77	CNY 2.73	10.71M
2026-09-03	CNY 2.72	-2.86%	CNY 2.81	CNY 2.83	CNY 2.72	18.48M
2026-09-02	CNY 2.80	-0.71%	CNY 2.81	CNY 2.82	CNY 2.80	7.86M
2026-09-01	CNY 2.82	0.00%	CNY 2.81	CNY 2.85	CNY 2.80	8.24M
2026-08-31	CNY 2.82	+0.71%	CNY 2.79	CNY 2.83	CNY 2.77	9.99M
2026-08-28	CNY 2.80	-0.71%	CNY 2.82	CNY 2.84	CNY 2.79	11.26M
2026-08-27	CNY 2.82	+1.08%	CNY 2.78	CNY 2.87	CNY 2.78	20.79M
2026-08-26	CNY 2.79	+0.36%	CNY 2.78	CNY 2.81	CNY 2.76	12.75M
2026-08-25	CNY 2.78	+2.58%	CNY 2.71	CNY 2.78	CNY 2.67	15.14M
2026-08-24	CNY 2.71	-1.45%	CNY 2.74	CNY 2.74	CNY 2.67	16.17M
2026-08-21	CNY 2.75	0.00%	CNY 2.74	CNY 2.76	CNY 2.70	13.38M
2026-08-20	CNY 2.75	+4.56%	CNY 2.62	CNY 2.76	CNY 2.62	28.83M
2026-08-19	CNY 2.63	-0.75%	CNY 2.65	CNY 2.69	CNY 2.61	21.17M
2026-08-18	CNY 2.65	+1.92%	CNY 2.59	CNY 2.67	CNY 2.58	19.97M
2026-08-17	CNY 2.60	+0.78%	CNY 2.57	CNY 2.61	CNY 2.56	10.78M
2026-08-14	CNY 2.58	-0.77%	CNY 2.59	CNY 2.61	CNY 2.55	16.73M
2026-08-13	CNY 2.60	-2.62%	CNY 2.66	CNY 2.69	CNY 2.59	19.60M
2026-08-12	CNY 2.67	+2.30%	CNY 2.59	CNY 2.68	CNY 2.59	16.15M
2026-08-11	CNY 2.61	+0.38%	CNY 2.63	CNY 2.70	CNY 2.60	30.33M
2026-08-10	CNY 2.60	+4.42%	CNY 2.49	CNY 2.60	CNY 2.45	23.03M
2026-08-07	CNY 2.49	-0.80%	CNY 2.52	CNY 2.58	CNY 2.49	20.83M
2026-08-06	CNY 2.51	+2.45%	CNY 2.46	CNY 2.52	CNY 2.45	21.36M
2026-08-05	CNY 2.45	+0.82%	CNY 2.42	CNY 2.48	CNY 2.42	15.98M
2026-08-04	CNY 2.43	+0.83%	CNY 2.42	CNY 2.44	CNY 2.40	10.52M
2026-08-03	CNY 2.41	+1.69%	CNY 2.37	CNY 2.41	CNY 2.36	11.87M
2026-07-31	CNY 2.37	+1.72%	CNY 2.35	CNY 2.37	CNY 2.33	11.79M
2026-07-30	CNY 2.33	-1.69%	CNY 2.36	CNY 2.38	CNY 2.32	13.20M
2026-07-29	CNY 2.37	+0.42%	CNY 2.35	CNY 2.42	CNY 2.35	13.37M
2026-07-28	CNY 2.36	+0.85%	CNY 2.33	CNY 2.37	CNY 2.32	10.70M
2026-07-27	CNY 2.34	+2.18%	CNY 2.26	CNY 2.35	CNY 2.26	11.93M
2026-07-24	CNY 2.29	0.00%	CNY 2.28	CNY 2.39	CNY 2.27	15.85M
2026-07-23	CNY 2.29	+1.78%	CNY 2.25	CNY 2.29	CNY 2.25	9.63M
2026-07-22	CNY 2.25	-0.88%	CNY 2.26	CNY 2.28	CNY 2.23	10.60M
2026-07-21	CNY 2.27	-0.87%	CNY 2.29	CNY 2.33	CNY 2.22	18.15M
2026-07-20	CNY 2.29	0.00%	CNY 2.28	CNY 2.37	CNY 2.26	20.85M
2026-07-17	CNY 2.29	-2.97%	CNY 2.35	CNY 2.42	CNY 2.27	19.22M
2026-07-16	CNY 2.36	+0.43%	CNY 2.34	CNY 2.39	CNY 2.33	13.54M
2026-07-15	CNY 2.35	0.00%	CNY 2.30	CNY 2.38	CNY 2.26	16.41M
2026-07-14	CNY 2.35	+1.29%	CNY 2.32	CNY 2.36	CNY 2.29	14.49M
2026-07-13	CNY 2.32	-5.69%	CNY 2.44	CNY 2.47	CNY 2.31	23.14M
2026-07-10	CNY 2.46	+0.41%	CNY 2.44	CNY 2.50	CNY 2.39	19.22M
2026-07-09	CNY 2.45	+0.41%	CNY 2.43	CNY 2.52	CNY 2.41	20.65M
2026-07-08	CNY 2.44	-2.01%	CNY 2.45	CNY 2.50	CNY 2.41	18.93M
2026-07-07	CNY 2.49	-2.35%	CNY 2.53	CNY 2.64	CNY 2.43	27.92M
2026-07-06	CNY 2.55	0.00%	CNY 2.53	CNY 2.67	CNY 2.50	32.79M
2026-07-03	CNY 2.55	+4.94%	CNY 2.50	CNY 2.55	CNY 2.44	26.60M
2026-07-02	CNY 2.43	+5.19%	CNY 2.32	CNY 2.43	CNY 2.31	20.43M
2026-07-01	CNY 2.31	+1.32%	CNY 2.27	CNY 2.36	CNY 2.27	24.28M
2026-06-30	CNY 2.28	+4.59%	CNY 2.18	CNY 2.29	CNY 2.18	28.86M
2026-06-29	CNY 2.18	-0.91%	CNY 2.17	CNY 2.20	CNY 2.09	27.14M
2026-06-26	CNY 2.20	-0.90%	CNY 2.18	CNY 2.30	CNY 2.11	34.74M
2026-06-25	CNY 2.22	-5.13%	CNY 2.32	CNY 2.32	CNY 2.22	26.68M
2026-06-24	CNY 2.34	-4.88%	CNY 2.45	CNY 2.46	CNY 2.34	24.96M
2026-06-23	CNY 2.46	0.00%	CNY 2.45	CNY 2.53	CNY 2.42	16.27M
2026-06-22	CNY 2.46	-2.77%	CNY 2.51	CNY 2.54	CNY 2.40	31.45M
2026-06-18	CNY 2.53	-1.56%	CNY 2.55	CNY 2.59	CNY 2.52	14.41M
2026-06-17	CNY 2.57	-3.02%	CNY 2.64	CNY 2.65	CNY 2.56	15.00M
2026-06-16	CNY 2.65	-1.49%	CNY 2.69	CNY 2.71	CNY 2.64	13.66M
2026-06-15	CNY 2.69	+1.51%	CNY 2.65	CNY 2.71	CNY 2.65	14.78M
2026-06-12	CNY 2.65	-0.38%	CNY 2.66	CNY 2.69	CNY 2.62	13.36M
2026-06-11	CNY 2.66	-0.37%	CNY 2.63	CNY 2.72	CNY 2.62	19.02M
2026-06-10	CNY 2.67	0.00%	CNY 2.70	CNY 2.78	CNY 2.65	30.41M
2026-06-09	CNY 2.67	+5.12%	CNY 2.56	CNY 2.67	CNY 2.54	21.61M
2026-06-08	CNY 2.54	-2.68%	CNY 2.56	CNY 2.59	CNY 2.50	16.54M
2026-06-05	CNY 2.61	+0.38%	CNY 2.59	CNY 2.64	CNY 2.58	14.16M
2026-06-04	CNY 2.60	-3.35%	CNY 2.67	CNY 2.68	CNY 2.56	30.98M
2026-06-03	CNY 2.69	-2.89%	CNY 2.76	CNY 2.77	CNY 2.65	25.79M
2026-06-02	CNY 2.77	-1.42%	CNY 2.80	CNY 2.81	CNY 2.76	14.21M
2026-06-01	CNY 2.81	0.00%	CNY 2.75	CNY 2.83	CNY 2.75	15.76M
2026-05-29	CNY 2.81	+1.44%	CNY 2.78	CNY 2.85	CNY 2.76	18.16M
2026-05-28	CNY 2.77	+0.36%	CNY 2.75	CNY 2.79	CNY 2.75	11.07M
2026-05-27	CNY 2.76	-2.13%	CNY 2.81	CNY 2.82	CNY 2.75	16.41M
2026-05-26	CNY 2.82	-2.08%	CNY 2.86	CNY 2.87	CNY 2.80	20.10M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 2.84	+2.53%	CNY 2.78	CNY 2.84	CNY 2.77	15.28M
2026-09-29	CNY 2.77	+2.59%	CNY 2.70	CNY 2.78	CNY 2.69	10.53M
2026-09-28	CNY 2.70	-1.10%	CNY 2.73	CNY 2.75	CNY 2.68	8.86M
2026-09-24	CNY 2.73	-0.36%	CNY 2.73	CNY 2.76	CNY 2.72	5.74M
2026-09-23	CNY 2.74	-1.44%	CNY 2.79	CNY 2.79	CNY 2.74	5.51M
2026-09-22	CNY 2.78	-0.71%	CNY 2.81	CNY 2.81	CNY 2.77	6.65M
2026-09-21	CNY 2.80	+1.45%	CNY 2.76	CNY 2.81	CNY 2.75	10.15M
2026-09-18	CNY 2.76	+0.36%	CNY 2.76	CNY 2.76	CNY 2.73	8.54M
2026-09-17	CNY 2.75	+1.85%	CNY 2.69	CNY 2.76	CNY 2.67	11.93M
2026-09-16	CNY 2.70	-0.37%	CNY 2.69	CNY 2.71	CNY 2.66	11.22M
2026-09-15	CNY 2.71	-1.45%	CNY 2.75	CNY 2.77	CNY 2.70	10.98M
2026-09-14	CNY 2.75	-0.36%	CNY 2.75	CNY 2.78	CNY 2.74	7.93M
2026-09-11	CNY 2.76	+0.36%	CNY 2.73	CNY 2.78	CNY 2.68	14.79M
2026-09-10	CNY 2.75	-1.79%	CNY 2.78	CNY 2.79	CNY 2.75	8.20M
2026-09-09	CNY 2.80	-0.71%	CNY 2.81	CNY 2.83	CNY 2.77	11.52M
2026-09-08	CNY 2.82	0.00%	CNY 2.82	CNY 2.85	CNY 2.80	10.20M
2026-09-07	CNY 2.82	+3.30%	CNY 2.74	CNY 2.83	CNY 2.74	12.53M
2026-09-04	CNY 2.73	+0.37%	CNY 2.74	CNY 2.77	CNY 2.73	10.71M
2026-09-03	CNY 2.72	-2.86%	CNY 2.81	CNY 2.83	CNY 2.72	18.48M
2026-09-02	CNY 2.80	-0.71%	CNY 2.81	CNY 2.82	CNY 2.80	7.86M
2026-09-01	CNY 2.82	0.00%	CNY 2.81	CNY 2.85	CNY 2.80	8.24M
2026-08-31	CNY 2.82	+0.71%	CNY 2.79	CNY 2.83	CNY 2.77	9.99M
2026-08-28	CNY 2.80	-0.71%	CNY 2.82	CNY 2.84	CNY 2.79	11.26M
2026-08-27	CNY 2.82	+1.08%	CNY 2.78	CNY 2.87	CNY 2.78	20.79M
2026-08-26	CNY 2.79	+0.36%	CNY 2.78	CNY 2.81	CNY 2.76	12.75M
2026-08-25	CNY 2.78	+2.58%	CNY 2.71	CNY 2.78	CNY 2.67	15.14M
2026-08-24	CNY 2.71	-1.45%	CNY 2.74	CNY 2.74	CNY 2.67	16.17M
2026-08-21	CNY 2.75	0.00%	CNY 2.74	CNY 2.76	CNY 2.70	13.38M
2026-08-20	CNY 2.75	+4.56%	CNY 2.62	CNY 2.76	CNY 2.62	28.83M
2026-08-19	CNY 2.63	-0.75%	CNY 2.65	CNY 2.69	CNY 2.61	21.17M
2026-08-18	CNY 2.65	+1.92%	CNY 2.59	CNY 2.67	CNY 2.58	19.97M
2026-08-17	CNY 2.60	+0.78%	CNY 2.57	CNY 2.61	CNY 2.56	10.78M
2026-08-14	CNY 2.58	-0.77%	CNY 2.59	CNY 2.61	CNY 2.55	16.73M
2026-08-13	CNY 2.60	-2.62%	CNY 2.66	CNY 2.69	CNY 2.59	19.60M
2026-08-12	CNY 2.67	+2.30%	CNY 2.59	CNY 2.68	CNY 2.59	16.15M
2026-08-11	CNY 2.61	+0.38%	CNY 2.63	CNY 2.70	CNY 2.60	30.33M
2026-08-10	CNY 2.60	+4.42%	CNY 2.49	CNY 2.60	CNY 2.45	23.03M
2026-08-07	CNY 2.49	-0.80%	CNY 2.52	CNY 2.58	CNY 2.49	20.83M
2026-08-06	CNY 2.51	+2.45%	CNY 2.46	CNY 2.52	CNY 2.45	21.36M
2026-08-05	CNY 2.45	+0.82%	CNY 2.42	CNY 2.48	CNY 2.42	15.98M
2026-08-04	CNY 2.43	+0.83%	CNY 2.42	CNY 2.44	CNY 2.40	10.52M
2026-08-03	CNY 2.41	+1.69%	CNY 2.37	CNY 2.41	CNY 2.36	11.87M
2026-07-31	CNY 2.37	+1.72%	CNY 2.35	CNY 2.37	CNY 2.33	11.79M
2026-07-30	CNY 2.33	-1.69%	CNY 2.36	CNY 2.38	CNY 2.32	13.20M
2026-07-29	CNY 2.37	+0.42%	CNY 2.35	CNY 2.42	CNY 2.35	13.37M
2026-07-28	CNY 2.36	+0.85%	CNY 2.33	CNY 2.37	CNY 2.32	10.70M
2026-07-27	CNY 2.34	+2.18%	CNY 2.26	CNY 2.35	CNY 2.26	11.93M
2026-07-24	CNY 2.29	0.00%	CNY 2.28	CNY 2.39	CNY 2.27	15.85M
2026-07-23	CNY 2.29	+1.78%	CNY 2.25	CNY 2.29	CNY 2.25	9.63M
2026-07-22	CNY 2.25	-0.88%	CNY 2.26	CNY 2.28	CNY 2.23	10.60M
2026-07-21	CNY 2.27	-0.87%	CNY 2.29	CNY 2.33	CNY 2.22	18.15M
2026-07-20	CNY 2.29	0.00%	CNY 2.28	CNY 2.37	CNY 2.26	20.85M
2026-07-17	CNY 2.29	-2.97%	CNY 2.35	CNY 2.42	CNY 2.27	19.22M
2026-07-16	CNY 2.36	+0.43%	CNY 2.34	CNY 2.39	CNY 2.33	13.54M
2026-07-15	CNY 2.35	0.00%	CNY 2.30	CNY 2.38	CNY 2.26	16.41M
2026-07-14	CNY 2.35	+1.29%	CNY 2.32	CNY 2.36	CNY 2.29	14.49M
2026-07-13	CNY 2.32	-5.69%	CNY 2.44	CNY 2.47	CNY 2.31	23.14M
2026-07-10	CNY 2.46	+0.41%	CNY 2.44	CNY 2.50	CNY 2.39	19.22M
2026-07-09	CNY 2.45	+0.41%	CNY 2.43	CNY 2.52	CNY 2.41	20.65M
2026-07-08	CNY 2.44	-2.01%	CNY 2.45	CNY 2.50	CNY 2.41	18.93M
2026-07-07	CNY 2.49	-2.35%	CNY 2.53	CNY 2.64	CNY 2.43	27.92M
2026-07-06	CNY 2.55	0.00%	CNY 2.53	CNY 2.67	CNY 2.50	32.79M
2026-07-03	CNY 2.55	+4.94%	CNY 2.50	CNY 2.55	CNY 2.44	26.60M
2026-07-02	CNY 2.43	+5.19%	CNY 2.32	CNY 2.43	CNY 2.31	20.43M
2026-07-01	CNY 2.31	+1.32%	CNY 2.27	CNY 2.36	CNY 2.27	24.28M
2026-06-30	CNY 2.28	+4.59%	CNY 2.18	CNY 2.29	CNY 2.18	28.86M
2026-06-29	CNY 2.18	-0.91%	CNY 2.17	CNY 2.20	CNY 2.09	27.14M
2026-06-26	CNY 2.20	-0.90%	CNY 2.18	CNY 2.30	CNY 2.11	34.74M
2026-06-25	CNY 2.22	-5.13%	CNY 2.32	CNY 2.32	CNY 2.22	26.68M
2026-06-24	CNY 2.34	-4.88%	CNY 2.45	CNY 2.46	CNY 2.34	24.96M
2026-06-23	CNY 2.46	0.00%	CNY 2.45	CNY 2.53	CNY 2.42	16.27M
2026-06-22	CNY 2.46	-2.77%	CNY 2.51	CNY 2.54	CNY 2.40	31.45M
2026-06-18	CNY 2.53	-1.56%	CNY 2.55	CNY 2.59	CNY 2.52	14.41M
2026-06-17	CNY 2.57	-3.02%	CNY 2.64	CNY 2.65	CNY 2.56	15.00M
2026-06-16	CNY 2.65	-1.49%	CNY 2.69	CNY 2.71	CNY 2.64	13.66M
2026-06-15	CNY 2.69	+1.51%	CNY 2.65	CNY 2.71	CNY 2.65	14.78M
2026-06-12	CNY 2.65	-0.38%	CNY 2.66	CNY 2.69	CNY 2.62	13.36M
2026-06-11	CNY 2.66	-0.37%	CNY 2.63	CNY 2.72	CNY 2.62	19.02M
2026-06-10	CNY 2.67	0.00%	CNY 2.70	CNY 2.78	CNY 2.65	30.41M
2026-06-09	CNY 2.67	+5.12%	CNY 2.56	CNY 2.67	CNY 2.54	21.61M
2026-06-08	CNY 2.54	-2.68%	CNY 2.56	CNY 2.59	CNY 2.50	16.54M
2026-06-05	CNY 2.61	+0.38%	CNY 2.59	CNY 2.64	CNY 2.58	14.16M
2026-06-04	CNY 2.60	-3.35%	CNY 2.67	CNY 2.68	CNY 2.56	30.98M
2026-06-03	CNY 2.69	-2.89%	CNY 2.76	CNY 2.77	CNY 2.65	25.79M
2026-06-02	CNY 2.77	-1.42%	CNY 2.80	CNY 2.81	CNY 2.76	14.21M
2026-06-01	CNY 2.81	0.00%	CNY 2.75	CNY 2.83	CNY 2.75	15.76M
2026-05-29	CNY 2.81	+1.44%	CNY 2.78	CNY 2.85	CNY 2.76	18.16M
2026-05-28	CNY 2.77	+0.36%	CNY 2.75	CNY 2.79	CNY 2.75	11.07M
2026-05-27	CNY 2.76	-2.13%	CNY 2.81	CNY 2.82	CNY 2.75	16.41M
2026-05-26	CNY 2.82	-2.08%	CNY 2.86	CNY 2.87	CNY 2.80	20.10M