Skip to main content
logo
Hitevision Co., Ltd. (SHE:002955)
China flag China · Delayed Price · Currency is CNY
26.81
+0.41 (1.55%)
Aug 22, 2025, 2:45 PM CST

Hitevision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202526.4026.9026.3426.8426.841.67%6,729,239
Aug 21, 202526.7526.8026.2726.4026.40-0.79%4,357,340
Aug 20, 202526.0226.9325.8526.6126.612.15%7,547,900
Aug 19, 202526.2126.5826.0326.0526.05-0.57%4,807,980
Aug 18, 202526.1026.3726.0026.2026.200.42%5,090,358
Aug 15, 202525.8326.3725.8326.0926.090.62%3,975,900
Aug 14, 202526.4126.4525.6325.9325.93-2.08%6,122,850
Aug 13, 202526.6426.6426.1026.4826.48-0.38%7,784,670
Aug 12, 202525.7026.7925.6926.5826.583.46%10,560,204
Aug 11, 202524.6526.2924.6525.6925.694.05%8,525,211
Aug 8, 202524.9625.0024.6524.6924.69-1.04%3,155,670
Aug 7, 202525.3025.3024.8624.9524.95-1.69%4,312,270
Aug 6, 202525.3025.4925.0925.3825.381.20%4,666,940
Aug 5, 202525.0425.2724.9625.0825.080.20%2,525,300
Aug 4, 202524.8725.0524.7025.0325.03-0.20%2,193,330
Aug 1, 202524.9925.3524.7725.0825.080.93%2,775,000
Jul 31, 202525.0625.4624.7024.8524.85-0.72%3,373,270
Jul 30, 202525.3825.4024.8525.0325.03-1.80%4,300,900
Jul 29, 202525.4026.1225.3025.4925.491.43%8,132,870
Jul 28, 202525.5825.6025.0825.1325.13-0.55%3,759,107
Jul 25, 202524.7325.4024.7325.2725.271.73%5,362,810
Jul 24, 202524.9025.0324.6724.8424.84-0.24%2,770,923
Jul 23, 202524.8025.1824.6124.9024.900.36%4,594,346
Jul 22, 202525.0425.1024.6324.8124.81-0.92%3,656,950
Jul 21, 202525.1925.2524.9125.0425.04-0.60%3,626,480
Jul 18, 202525.6025.6625.1125.1925.19-0.55%3,908,350
Jul 17, 202524.3925.5024.3225.3325.333.85%7,932,820
Jul 16, 202524.1824.5024.1224.3924.390.87%2,336,640
Jul 15, 202524.3624.5623.9624.1824.18-1.55%3,627,410
Jul 14, 202524.4024.9324.4024.5624.560.57%2,945,419
Jul 11, 202524.3524.5624.0924.4224.42-0.25%2,734,900
Jul 10, 202524.6524.9924.4224.4824.480.70%4,320,921
Jul 9, 202524.6024.7524.2824.3124.31-0.41%2,406,400
Jul 8, 202524.1424.4724.1424.4124.410.87%2,287,725
Jul 7, 202524.1624.2924.0824.2024.20-0.45%2,023,100
Jul 4, 202524.8024.8524.3024.3124.31-2.05%3,726,100
Jul 3, 202524.8025.0524.7324.8224.820.08%2,635,038
Jul 2, 202525.2225.2224.6324.8024.80-1.70%3,434,120
Jul 1, 202524.6025.5824.4825.2325.232.69%6,045,603
Jun 30, 202524.3824.6524.3124.5724.571.11%2,932,579
Jun 27, 202524.2924.5124.1624.3024.300.41%2,717,645
Jun 26, 202524.5124.6224.1524.2024.20-1.02%3,616,300
Jun 25, 202524.4624.8024.2024.4524.45-0.24%3,931,250
Jun 24, 202524.3324.7524.3324.5124.510.86%3,637,450
Jun 23, 202524.0324.3123.9124.3024.300.54%2,981,750
Jun 20, 202524.2324.5423.9124.1724.17-0.74%3,171,100
Jun 19, 202524.8624.9824.2024.3524.35-2.01%4,496,020
Jun 18, 202525.5525.8524.8424.8524.85-2.93%5,983,430
Jun 17, 202526.1826.2825.4625.6025.60-2.36%5,258,635
Jun 16, 202525.8326.3925.2526.2226.220.08%8,398,073