Shenzhen Sinovatio Technology Co., Ltd. Class A 002912
SZSE · China · Technology Services
CNY 26.60-2.52 (-8.65%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 26.60 | -8.65% | CNY 28.57 | CNY 28.67 | CNY 26.29 | 34.91M |
| 2026-09-29 | CNY 29.12 | +10.01% | CNY 27.55 | CNY 29.12 | CNY 25.97 | 27.75M |
| 2026-09-28 | CNY 26.47 | +10.02% | CNY 25.97 | CNY 26.47 | CNY 25.97 | 7.97M |
| 2026-09-24 | CNY 24.06 | -5.31% | CNY 25.60 | CNY 25.92 | CNY 23.92 |
| 17.52M |
| 2026-09-23 | CNY 25.41 | -3.68% | CNY 26.25 | CNY 26.45 | CNY 25.08 | 24.02M |
| 2026-09-22 | CNY 26.38 | +10.01% | CNY 23.93 | CNY 26.38 | CNY 23.93 | 30.99M |
| 2026-09-21 | CNY 23.98 | -2.32% | CNY 24.23 | CNY 24.40 | CNY 23.38 | 22.16M |
| 2026-09-18 | CNY 24.55 | +4.91% | CNY 23.76 | CNY 25.67 | CNY 23.76 | 28.35M |
| 2026-09-17 | CNY 23.40 | -8.63% | CNY 23.38 | CNY 24.28 | CNY 23.05 | 30.60M |
| 2026-09-16 | CNY 25.61 | -9.98% | CNY 25.61 | CNY 26.32 | CNY 25.61 | 19.43M |
| 2026-09-15 | CNY 28.45 | +10.02% | CNY 28.45 | CNY 28.45 | CNY 26.66 | 37.75M |
| 2026-09-14 | CNY 25.86 | +10.00% | CNY 25.86 | CNY 25.86 | CNY 25.86 | 1.72M |
| 2026-09-11 | CNY 23.51 | +10.01% | CNY 23.51 | CNY 23.51 | CNY 23.51 | 3.44M |
| 2026-09-10 | CNY 21.37 | +9.98% | CNY 19.51 | CNY 21.37 | CNY 19.29 | 11.53M |
| 2026-09-09 | CNY 19.43 | -0.92% | CNY 19.65 | CNY 19.65 | CNY 19.21 | 1.97M |
| 2026-09-08 | CNY 19.61 | -1.16% | CNY 19.90 | CNY 19.96 | CNY 19.56 | 2.07M |
| 2026-09-07 | CNY 19.84 | -0.80% | CNY 19.99 | CNY 20.13 | CNY 19.74 | 2.11M |
| 2026-09-04 | CNY 20.00 | +0.35% | CNY 20.12 | CNY 20.50 | CNY 19.90 | 2.93M |
| 2026-09-03 | CNY 19.93 | -1.29% | CNY 20.13 | CNY 20.42 | CNY 19.84 | 2.37M |
| 2026-09-02 | CNY 20.19 | +0.30% | CNY 19.95 | CNY 20.33 | CNY 19.71 | 2.73M |
| 2026-09-01 | CNY 20.13 | +1.16% | CNY 19.89 | CNY 20.20 | CNY 19.83 | 2.45M |
| 2026-08-31 | CNY 19.90 | +3.06% | CNY 18.96 | CNY 19.95 | CNY 18.90 | 3.29M |
| 2026-08-28 | CNY 19.31 | +1.05% | CNY 19.49 | CNY 19.77 | CNY 19.23 | 3.30M |
| 2026-08-27 | CNY 19.11 | -0.10% | CNY 18.97 | CNY 19.21 | CNY 18.91 | 2.13M |
| 2026-08-26 | CNY 19.13 | -0.57% | CNY 19.00 | CNY 19.37 | CNY 18.72 | 2.78M |
| 2026-08-25 | CNY 19.24 | +2.67% | CNY 18.80 | CNY 19.35 | CNY 18.55 | 2.34M |
| 2026-08-24 | CNY 18.74 | -0.37% | CNY 19.05 | CNY 19.05 | CNY 18.51 | 2.01M |
| 2026-08-21 | CNY 18.81 | -1.10% | CNY 18.85 | CNY 19.01 | CNY 18.61 | 2.15M |
| 2026-08-20 | CNY 19.02 | +1.87% | CNY 18.88 | CNY 19.17 | CNY 18.72 | 3.12M |
| 2026-08-19 | CNY 18.67 | -4.89% | CNY 19.50 | CNY 19.50 | CNY 18.55 | 3.70M |
| 2026-08-18 | CNY 19.63 | -0.15% | CNY 19.68 | CNY 19.81 | CNY 19.07 | 4.22M |
| 2026-08-17 | CNY 19.66 | -0.76% | CNY 19.83 | CNY 19.92 | CNY 19.42 | 2.62M |
| 2026-08-14 | CNY 19.81 | +0.61% | CNY 19.70 | CNY 20.00 | CNY 19.55 | 3.17M |
| 2026-08-13 | CNY 19.69 | -2.77% | CNY 20.26 | CNY 20.46 | CNY 19.68 | 4.36M |
| 2026-08-12 | CNY 20.25 | -0.15% | CNY 20.20 | CNY 20.40 | CNY 20.07 | 3.66M |
| 2026-08-11 | CNY 20.28 | -1.65% | CNY 20.62 | CNY 20.62 | CNY 20.14 | 4.60M |
| 2026-08-10 | CNY 20.62 | +1.28% | CNY 20.45 | CNY 20.69 | CNY 20.00 | 6.23M |
| 2026-08-07 | CNY 20.36 | -2.72% | CNY 20.76 | CNY 20.92 | CNY 19.87 | 8.77M |
| 2026-08-06 | CNY 20.93 | -5.72% | CNY 21.10 | CNY 21.61 | CNY 20.56 | 12.16M |
| 2026-08-05 | CNY 22.20 | +5.56% | CNY 21.80 | CNY 22.40 | CNY 20.87 | 16.92M |
| 2026-08-04 | CNY 21.03 | +9.99% | CNY 19.29 | CNY 21.03 | CNY 19.18 | 8.10M |
| 2026-08-03 | CNY 19.12 | +0.63% | CNY 19.01 | CNY 19.19 | CNY 18.77 | 2.10M |
| 2026-07-31 | CNY 19.00 | +4.40% | CNY 18.30 | CNY 19.06 | CNY 18.30 | 3.26M |
| 2026-07-30 | CNY 18.20 | -1.52% | CNY 18.23 | CNY 18.84 | CNY 18.12 | 2.71M |
| 2026-07-29 | CNY 18.48 | +0.05% | CNY 18.61 | CNY 18.86 | CNY 18.25 | 2.33M |
| 2026-07-28 | CNY 18.47 | +1.26% | CNY 18.01 | CNY 18.88 | CNY 17.97 | 2.79M |
| 2026-07-27 | CNY 18.24 | +3.70% | CNY 17.50 | CNY 18.56 | CNY 17.40 | 3.97M |
| 2026-07-24 | CNY 17.59 | -0.06% | CNY 17.33 | CNY 17.87 | CNY 17.26 | 2.96M |
| 2026-07-23 | CNY 17.60 | +2.86% | CNY 17.10 | CNY 17.68 | CNY 17.03 | 2.48M |
| 2026-07-22 | CNY 17.11 | -1.10% | CNY 16.97 | CNY 17.44 | CNY 16.82 | 2.89M |
| 2026-07-21 | CNY 17.30 | +0.35% | CNY 17.23 | CNY 17.52 | CNY 16.50 | 4.30M |
| 2026-07-20 | CNY 17.24 | +0.35% | CNY 17.26 | CNY 17.97 | CNY 16.95 | 4.06M |
| 2026-07-17 | CNY 17.18 | -4.56% | CNY 18.10 | CNY 18.42 | CNY 17.15 | 3.66M |
| 2026-07-16 | CNY 18.00 | +1.24% | CNY 17.40 | CNY 18.49 | CNY 17.37 | 2.94M |
| 2026-07-15 | CNY 17.78 | +0.91% | CNY 17.57 | CNY 18.18 | CNY 17.44 | 2.95M |
| 2026-07-14 | CNY 17.62 | -0.28% | CNY 17.61 | CNY 17.99 | CNY 17.08 | 3.17M |
| 2026-07-13 | CNY 17.67 | -4.33% | CNY 18.37 | CNY 18.53 | CNY 17.62 | 3.19M |
| 2026-07-10 | CNY 18.47 | +1.15% | CNY 18.28 | CNY 18.96 | CNY 17.96 | 2.95M |
| 2026-07-09 | CNY 18.26 | -0.60% | CNY 18.37 | CNY 18.58 | CNY 17.85 | 2.19M |
| 2026-07-08 | CNY 18.37 | +2.28% | CNY 18.05 | CNY 18.50 | CNY 17.89 | 1.95M |
| 2026-07-07 | CNY 17.96 | -3.23% | CNY 18.45 | CNY 18.63 | CNY 17.88 | 2.05M |
| 2026-07-06 | CNY 18.56 | -1.80% | CNY 18.88 | CNY 19.08 | CNY 18.40 | 1.89M |
| 2026-07-03 | CNY 18.90 | +1.72% | CNY 18.58 | CNY 19.10 | CNY 18.48 | 2.19M |
| 2026-07-02 | CNY 18.58 | -1.59% | CNY 18.60 | CNY 19.26 | CNY 18.50 | 2.89M |
| 2026-07-01 | CNY 18.88 | +2.39% | CNY 18.54 | CNY 19.18 | CNY 18.40 | 2.99M |
| 2026-06-30 | CNY 18.44 | +1.71% | CNY 18.13 | CNY 18.59 | CNY 17.83 | 2.78M |
| 2026-06-29 | CNY 18.13 | +0.50% | CNY 17.92 | CNY 19.21 | CNY 17.52 | 3.01M |
| 2026-06-26 | CNY 18.04 | -2.38% | CNY 18.48 | CNY 18.56 | CNY 17.88 | 2.75M |
| 2026-06-25 | CNY 18.48 | -2.94% | CNY 19.06 | CNY 19.29 | CNY 18.29 | 2.97M |
| 2026-06-24 | CNY 19.04 | -3.69% | CNY 19.55 | CNY 19.67 | CNY 18.83 | 2.83M |
| 2026-06-23 | CNY 19.77 | +1.07% | CNY 19.60 | CNY 20.27 | CNY 19.46 | 3.22M |
| 2026-06-22 | CNY 19.56 | +0.51% | CNY 19.52 | CNY 19.57 | CNY 18.66 | 2.76M |
| 2026-06-18 | CNY 19.46 | +0.36% | CNY 19.55 | CNY 19.80 | CNY 19.29 | 2.08M |
| 2026-06-17 | CNY 19.39 | -1.97% | CNY 19.71 | CNY 19.79 | CNY 19.25 | 2.15M |
| 2026-06-16 | CNY 19.78 | +0.25% | CNY 19.73 | CNY 19.95 | CNY 19.27 | 2.25M |
| 2026-06-15 | CNY 19.73 | +2.39% | CNY 19.70 | CNY 20.09 | CNY 19.59 | 3.02M |
| 2026-06-12 | CNY 19.27 | +1.10% | CNY 19.30 | CNY 19.72 | CNY 19.17 | 2.93M |
| 2026-06-11 | CNY 19.06 | -2.80% | CNY 19.49 | CNY 19.61 | CNY 18.72 | 2.73M |
| 2026-06-10 | CNY 19.61 | -2.44% | CNY 19.98 | CNY 20.27 | CNY 19.37 | 2.49M |
| 2026-06-09 | CNY 20.10 | +1.57% | CNY 19.98 | CNY 20.44 | CNY 19.84 | 2.80M |
| 2026-06-08 | CNY 19.79 | -4.12% | CNY 20.50 | CNY 20.68 | CNY 19.54 | 3.51M |
| 2026-06-05 | CNY 20.64 | +0.24% | CNY 20.42 | CNY 21.08 | CNY 20.35 | 2.48M |
| 2026-06-04 | CNY 20.59 | -0.82% | CNY 20.75 | CNY 20.90 | CNY 20.29 | 1.88M |
| 2026-06-03 | CNY 20.76 | -1.61% | CNY 20.98 | CNY 21.40 | CNY 20.63 | 2.46M |
| 2026-06-02 | CNY 21.10 | -3.39% | CNY 21.86 | CNY 21.96 | CNY 20.97 | 2.52M |
| 2026-06-01 | CNY 21.84 | +2.15% | CNY 21.43 | CNY 22.38 | CNY 21.26 | 3.18M |
| 2026-05-29 | CNY 21.38 | -6.31% | CNY 23.00 | CNY 23.00 | CNY 21.23 | 3.79M |
| 2026-05-28 | CNY 22.82 | +2.38% | CNY 22.06 | CNY 23.12 | CNY 21.62 | 3.61M |
| 2026-05-27 | CNY 22.29 | -2.45% | CNY 22.75 | CNY 23.23 | CNY 22.14 | 3.07M |
| 2026-05-26 | CNY 22.85 | -2.60% | CNY 23.37 | CNY 23.43 | CNY 22.33 | 3.80M |