Skip to main content
logo
Hitevision Co., Ltd. (SHE:002955)
China flag China · Delayed Price · Currency is CNY
34.15
-0.43 (-1.24%)
Jun 23, 2026, 3:04 PM CST

Hitevision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202634.1235.0533.8934.1534.15-1.24%5,920,200
Jun 22, 202634.7735.0133.6334.5834.58-0.55%8,295,730
Jun 18, 202633.3235.0933.3234.7734.772.75%8,197,960
Jun 17, 202632.6034.4432.1733.8433.843.20%10,717,240
Jun 16, 202632.3033.2632.0432.7932.790.37%9,477,156
Jun 15, 202631.3033.2031.3032.6732.671.05%14,562,370
Jun 12, 202630.4333.2830.3032.3332.335.21%16,014,089
Jun 11, 202629.4531.0029.0030.7330.732.95%11,814,494
Jun 10, 202628.4630.0328.2029.8529.854.37%12,200,052
Jun 9, 202628.2228.7527.4828.6028.603.89%8,363,220
Jun 8, 202627.1028.3527.0027.5327.531.03%13,788,424
Jun 5, 202625.2027.8725.2027.2527.257.54%13,151,762
Jun 4, 202625.5925.7824.8525.3425.34-0.04%3,545,260
Jun 3, 202625.1525.6824.9225.3525.350.80%4,351,170
Jun 2, 202625.5626.1325.1225.1525.15-0.83%8,683,942
Jun 1, 202623.2025.3622.7925.3625.3610.02%7,252,529
May 29, 202624.0524.0522.9123.0523.05-4.04%2,611,289
May 28, 202623.8824.2523.5424.0224.020.59%1,768,850
May 27, 202624.6424.9823.6023.8823.88-3.01%3,106,620
May 26, 202624.4524.7624.0424.6224.620.53%2,335,874
May 25, 202624.2324.5223.8824.4924.491.11%2,107,065
May 22, 202624.6724.8024.0224.2224.22-1.30%2,231,010
May 21, 202625.1925.4824.4424.5424.54-2.54%2,497,420
May 20, 202625.3325.4024.9025.1825.18-0.55%1,681,349
May 19, 202624.7825.4324.6525.3225.322.18%3,288,900
May 18, 202624.3825.1923.8424.7824.781.39%4,159,463
May 15, 202624.6325.1524.2824.4424.44-0.77%2,327,076
May 14, 202624.7725.0124.4424.6324.63-0.61%2,809,285
May 13, 202625.2525.2524.6724.7824.78-1.63%3,307,195
May 12, 202625.3025.8025.0525.1925.19-1.18%3,082,039
May 11, 202625.2025.6625.0725.4925.491.19%3,371,701
May 8, 202625.5425.6724.6725.1925.19-1.33%3,816,520
May 7, 202625.8825.8925.3425.5325.53-0.97%2,486,485
May 6, 202626.0026.2625.6825.7825.78-0.19%2,887,210
Apr 30, 202625.6626.1825.5525.8325.831.06%1,555,050
Apr 29, 202625.3125.8225.1225.5625.560.99%1,937,940
Apr 28, 202625.4025.8025.1825.3125.31-1.75%2,052,510
Apr 27, 202625.3125.8524.7325.7625.76-0.77%3,326,580
Apr 24, 202625.7526.2025.6625.9625.960.93%1,916,260
Apr 23, 202626.6926.6925.6325.7225.72-3.13%3,011,285
Apr 22, 202625.2326.9525.2126.5526.555.27%5,886,904
Apr 21, 202625.1125.3925.0225.2225.22-0.24%1,781,251
Apr 20, 202625.2625.5925.0225.2825.28-0.20%2,546,009
Apr 17, 202625.5125.5125.0525.3325.33-0.20%1,791,220
Apr 16, 202625.1025.5224.9925.3825.381.08%1,636,170
Apr 15, 202625.7125.9625.0525.1125.11-2.86%2,838,040
Apr 14, 202625.9826.4025.7025.8525.850.74%2,118,470
Apr 13, 202625.6125.8425.2925.6625.66-1.08%1,913,470
Apr 10, 202625.8226.2525.7025.9425.941.09%1,924,402
Apr 9, 202626.3226.4625.6025.6625.66-3.21%2,408,802