Hisense Visual Technology Co., Ltd. (SHA:600060)
24.43
-0.03 (-0.12%)
Oct 24, 2025, 3:00 PM CST
Hisense Visual Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 24.49 | 24.78 | 24.26 | 24.43 | 24.43 | -0.12% | 10,415,305 |
| Oct 23, 2025 | 24.34 | 24.47 | 24.01 | 24.46 | 24.46 | 0.29% | 7,700,286 |
| Oct 22, 2025 | 24.37 | 24.64 | 24.24 | 24.39 | 24.39 | -0.29% | 6,827,775 |
| Oct 21, 2025 | 24.46 | 24.60 | 24.04 | 24.46 | 24.46 | 0.53% | 11,275,307 |
| Oct 20, 2025 | 24.29 | 24.42 | 24.01 | 24.33 | 24.33 | 0.62% | 11,242,414 |
| Oct 17, 2025 | 24.49 | 24.69 | 24.13 | 24.18 | 24.18 | -1.55% | 13,567,402 |
| Oct 16, 2025 | 25.01 | 25.25 | 24.49 | 24.56 | 24.56 | -2.54% | 18,095,734 |
| Oct 15, 2025 | 25.18 | 25.83 | 24.60 | 25.20 | 25.20 | 0.08% | 20,695,117 |
| Oct 14, 2025 | 24.38 | 25.59 | 24.11 | 25.18 | 25.18 | 3.37% | 39,279,240 |
| Oct 13, 2025 | 24.09 | 24.83 | 23.88 | 24.36 | 24.36 | -0.94% | 18,197,110 |
| Oct 10, 2025 | 24.40 | 24.79 | 24.06 | 24.59 | 24.59 | 0.08% | 19,355,910 |
| Oct 9, 2025 | 24.34 | 24.74 | 24.15 | 24.57 | 24.57 | 1.87% | 21,263,186 |
| Sep 30, 2025 | 24.43 | 24.48 | 23.92 | 24.12 | 24.12 | -1.47% | 23,698,715 |
| Sep 29, 2025 | 24.55 | 24.71 | 23.91 | 24.48 | 24.48 | -1.25% | 29,453,368 |
| Sep 26, 2025 | 25.03 | 25.24 | 24.52 | 24.79 | 24.79 | -1.35% | 25,921,512 |
| Sep 25, 2025 | 25.50 | 25.98 | 25.00 | 25.13 | 25.13 | 0.64% | 62,326,983 |
| Sep 24, 2025 | 22.68 | 24.97 | 22.53 | 24.97 | 24.97 | 10.00% | 38,933,067 |
| Sep 23, 2025 | 22.18 | 22.79 | 22.08 | 22.70 | 22.70 | 2.34% | 19,803,630 |
| Sep 22, 2025 | 22.06 | 22.29 | 21.86 | 22.18 | 22.18 | 0.86% | 12,156,504 |
| Sep 19, 2025 | 22.20 | 22.28 | 21.89 | 21.99 | 21.99 | -0.99% | 11,672,490 |
| Sep 18, 2025 | 22.12 | 22.46 | 21.97 | 22.21 | 22.21 | 0.27% | 20,440,300 |
| Sep 17, 2025 | 20.78 | 22.20 | 20.65 | 22.15 | 22.15 | 6.59% | 33,931,957 |
| Sep 16, 2025 | 21.25 | 21.25 | 20.56 | 20.78 | 20.78 | -1.98% | 19,657,468 |
| Sep 15, 2025 | 21.62 | 21.67 | 21.05 | 21.20 | 21.20 | -1.99% | 15,577,048 |
| Sep 12, 2025 | 21.77 | 22.08 | 21.62 | 21.63 | 21.63 | -0.78% | 11,332,750 |
| Sep 11, 2025 | 21.76 | 21.95 | 21.56 | 21.80 | 21.80 | 0.18% | 11,342,510 |
| Sep 10, 2025 | 21.70 | 21.88 | 21.51 | 21.76 | 21.76 | -0.55% | 8,769,926 |
| Sep 9, 2025 | 21.73 | 22.29 | 21.73 | 21.88 | 21.88 | 0.60% | 11,615,975 |
| Sep 8, 2025 | 21.89 | 22.14 | 21.69 | 21.75 | 21.75 | -0.23% | 14,840,535 |
| Sep 5, 2025 | 21.70 | 21.95 | 21.42 | 21.80 | 21.80 | 0.37% | 8,612,829 |
| Sep 4, 2025 | 21.79 | 21.80 | 21.12 | 21.72 | 21.72 | 0.23% | 19,044,108 |
| Sep 3, 2025 | 22.05 | 22.15 | 21.60 | 21.67 | 21.67 | -1.81% | 13,961,622 |
| Sep 2, 2025 | 22.09 | 22.20 | 21.86 | 22.07 | 22.07 | 0.09% | 16,802,095 |
| Sep 1, 2025 | 22.15 | 22.38 | 21.96 | 22.05 | 22.05 | -0.23% | 11,272,868 |
| Aug 29, 2025 | 22.06 | 22.36 | 22.00 | 22.10 | 22.10 | 0.23% | 13,012,403 |
| Aug 28, 2025 | 21.97 | 22.25 | 21.62 | 22.05 | 22.05 | 0.82% | 15,183,127 |
| Aug 27, 2025 | 22.21 | 22.47 | 21.85 | 21.87 | 21.87 | -1.26% | 19,762,089 |
| Aug 26, 2025 | 21.90 | 22.30 | 21.75 | 22.15 | 22.15 | 2.03% | 22,351,466 |
| Aug 25, 2025 | 21.86 | 21.93 | 21.55 | 21.71 | 21.71 | 0.18% | 16,685,951 |
| Aug 22, 2025 | 21.54 | 21.81 | 21.43 | 21.67 | 21.67 | 0.79% | 18,775,825 |
| Aug 21, 2025 | 21.40 | 21.74 | 21.35 | 21.50 | 21.50 | 0.94% | 18,815,333 |
| Aug 20, 2025 | 21.00 | 21.30 | 20.80 | 21.30 | 21.30 | 1.48% | 18,015,215 |
| Aug 19, 2025 | 21.20 | 21.44 | 20.92 | 20.99 | 20.99 | -0.85% | 31,478,233 |
| Aug 18, 2025 | 21.15 | 21.29 | 21.07 | 21.17 | 21.17 | 0.28% | 12,961,595 |
| Aug 15, 2025 | 21.14 | 21.23 | 20.98 | 21.11 | 21.11 | -0.42% | 19,754,164 |
| Aug 14, 2025 | 21.53 | 21.53 | 21.17 | 21.20 | 21.20 | -1.40% | 13,481,232 |
| Aug 13, 2025 | 21.53 | 21.58 | 21.32 | 21.50 | 21.50 | 0.05% | 10,342,767 |
| Aug 12, 2025 | 21.42 | 21.54 | 21.30 | 21.49 | 21.49 | 0.66% | 9,034,165 |
| Aug 11, 2025 | 21.29 | 21.42 | 21.18 | 21.35 | 21.35 | 0.38% | 9,354,901 |
| Aug 8, 2025 | 21.74 | 21.74 | 21.23 | 21.27 | 21.27 | -5.88% | 16,241,535 |