Hisense Visual Technology Co., Ltd. (SHA:600060)
China · Delayed Price · Currency is CNY 21.63
-0.17 (-0.78%)
Sep 12, 2025, 3:00 PM CST
Hisense Visual Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 22.46 | 22.84 | 22.41 | 22.60 | 21.72 | 0.40% | 12,784,714 |
| Aug 6, 2025 | 23.04 | 23.05 | 22.35 | 22.51 | 21.63 | -1.96% | 23,092,507 |
| Aug 5, 2025 | 22.85 | 23.08 | 22.56 | 22.96 | 22.07 | 0.48% | 9,082,552 |
| Aug 4, 2025 | 22.75 | 23.23 | 22.70 | 22.85 | 21.96 | - | 9,025,951 |
| Aug 1, 2025 | 22.72 | 23.00 | 22.71 | 22.85 | 21.96 | 0.48% | 7,781,642 |
| Jul 31, 2025 | 23.72 | 23.76 | 22.40 | 22.74 | 21.85 | -4.37% | 25,871,010 |
| Jul 30, 2025 | 23.49 | 23.96 | 23.35 | 23.78 | 22.85 | 1.36% | 9,681,100 |
| Jul 29, 2025 | 23.62 | 23.67 | 23.20 | 23.46 | 22.55 | -0.93% | 6,928,193 |
| Jul 28, 2025 | 23.97 | 24.09 | 23.63 | 23.68 | 22.76 | -1.13% | 10,178,640 |
| Jul 25, 2025 | 23.63 | 24.03 | 23.47 | 23.95 | 23.02 | 1.18% | 10,192,125 |
| Jul 24, 2025 | 23.68 | 23.70 | 23.33 | 23.67 | 22.75 | -0.04% | 7,479,701 |
| Jul 23, 2025 | 23.34 | 23.82 | 23.30 | 23.68 | 22.76 | 1.37% | 8,504,399 |
| Jul 22, 2025 | 23.12 | 23.62 | 23.02 | 23.36 | 22.45 | 1.17% | 10,046,171 |
| Jul 21, 2025 | 23.09 | 23.24 | 22.87 | 23.09 | 22.19 | -0.43% | 11,256,753 |
| Jul 18, 2025 | 23.63 | 23.67 | 22.92 | 23.19 | 22.29 | -1.86% | 13,112,732 |
| Jul 17, 2025 | 23.75 | 23.82 | 23.46 | 23.63 | 22.71 | -0.46% | 4,721,800 |
| Jul 16, 2025 | 23.93 | 24.00 | 23.68 | 23.74 | 22.82 | -0.79% | 5,628,796 |
| Jul 15, 2025 | 23.85 | 24.34 | 23.74 | 23.93 | 23.00 | -0.17% | 7,771,836 |
| Jul 14, 2025 | 23.75 | 24.17 | 23.66 | 23.97 | 23.04 | 0.84% | 8,969,746 |
| Jul 11, 2025 | 23.65 | 23.84 | 23.44 | 23.77 | 22.84 | 0.51% | 8,054,201 |
| Jul 10, 2025 | 23.58 | 23.94 | 23.51 | 23.65 | 22.73 | 0.04% | 4,623,700 |
| Jul 9, 2025 | 23.98 | 23.99 | 23.55 | 23.64 | 22.72 | -1.42% | 6,060,352 |
| Jul 8, 2025 | 23.60 | 24.28 | 23.41 | 23.98 | 23.05 | 1.57% | 9,794,100 |
| Jul 7, 2025 | 23.86 | 23.93 | 23.24 | 23.61 | 22.69 | -1.42% | 5,682,405 |