Hitevision Co., Ltd. (SHE:002955)
China · Delayed Price · Currency is CNY 24.78
-0.41 (-1.63%)
May 13, 2026, 3:04 PM CST
Hitevision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 25.25 | 25.25 | 24.67 | 24.78 | 24.78 | -1.63% | 3,307,195 |
| May 12, 2026 | 25.30 | 25.80 | 25.05 | 25.19 | 25.19 | -1.18% | 3,082,039 |
| May 11, 2026 | 25.20 | 25.66 | 25.07 | 25.49 | 25.49 | 1.19% | 3,371,701 |
| May 8, 2026 | 25.54 | 25.67 | 24.67 | 25.19 | 25.19 | -1.33% | 3,816,520 |
| May 7, 2026 | 25.88 | 25.89 | 25.34 | 25.53 | 25.53 | -0.97% | 2,486,485 |
| May 6, 2026 | 26.00 | 26.26 | 25.68 | 25.78 | 25.78 | -0.19% | 2,887,210 |
| Apr 30, 2026 | 25.66 | 26.18 | 25.55 | 25.83 | 25.83 | 1.06% | 1,555,050 |
| Apr 29, 2026 | 25.31 | 25.82 | 25.12 | 25.56 | 25.56 | 0.99% | 1,937,940 |
| Apr 28, 2026 | 25.40 | 25.80 | 25.18 | 25.31 | 25.31 | -1.75% | 2,052,510 |
| Apr 27, 2026 | 25.31 | 25.85 | 24.73 | 25.76 | 25.76 | -0.77% | 3,326,580 |
| Apr 24, 2026 | 25.75 | 26.20 | 25.66 | 25.96 | 25.96 | 0.93% | 1,916,260 |
| Apr 23, 2026 | 26.69 | 26.69 | 25.63 | 25.72 | 25.72 | -3.13% | 3,011,285 |
| Apr 22, 2026 | 25.23 | 26.95 | 25.21 | 26.55 | 26.55 | 5.27% | 5,886,904 |
| Apr 21, 2026 | 25.11 | 25.39 | 25.02 | 25.22 | 25.22 | -0.24% | 1,781,251 |
| Apr 20, 2026 | 25.26 | 25.59 | 25.02 | 25.28 | 25.28 | -0.20% | 2,546,009 |
| Apr 17, 2026 | 25.51 | 25.51 | 25.05 | 25.33 | 25.33 | -0.20% | 1,791,220 |
| Apr 16, 2026 | 25.10 | 25.52 | 24.99 | 25.38 | 25.38 | 1.08% | 1,636,170 |
| Apr 15, 2026 | 25.71 | 25.96 | 25.05 | 25.11 | 25.11 | -2.86% | 2,838,040 |
| Apr 14, 2026 | 25.98 | 26.40 | 25.70 | 25.85 | 25.85 | 0.74% | 2,118,470 |
| Apr 13, 2026 | 25.61 | 25.84 | 25.29 | 25.66 | 25.66 | -1.08% | 1,913,470 |
| Apr 10, 2026 | 25.82 | 26.25 | 25.70 | 25.94 | 25.94 | 1.09% | 1,924,402 |
| Apr 9, 2026 | 26.32 | 26.46 | 25.60 | 25.66 | 25.66 | -3.21% | 2,408,802 |
| Apr 8, 2026 | 26.09 | 27.24 | 25.71 | 26.51 | 26.51 | 2.55% | 4,337,720 |
| Apr 7, 2026 | 26.38 | 26.39 | 25.58 | 25.85 | 25.85 | 0.74% | 1,494,900 |
| Apr 3, 2026 | 26.29 | 26.50 | 25.61 | 25.66 | 25.66 | -2.40% | 1,299,100 |
| Apr 2, 2026 | 26.40 | 26.62 | 26.18 | 26.29 | 26.29 | -0.79% | 1,291,250 |
| Apr 1, 2026 | 26.61 | 26.71 | 26.31 | 26.50 | 26.50 | 0.76% | 1,526,900 |
| Mar 31, 2026 | 26.70 | 26.75 | 26.22 | 26.30 | 26.30 | -1.28% | 2,105,420 |
| Mar 30, 2026 | 25.57 | 26.84 | 25.54 | 26.64 | 26.64 | 3.06% | 4,106,450 |
| Mar 27, 2026 | 24.68 | 26.03 | 24.65 | 25.85 | 25.85 | 3.32% | 2,777,201 |
| Mar 26, 2026 | 25.50 | 25.83 | 24.93 | 25.02 | 25.02 | -2.30% | 2,214,874 |
| Mar 25, 2026 | 25.36 | 25.85 | 25.16 | 25.61 | 25.61 | 1.11% | 2,511,700 |
| Mar 24, 2026 | 24.50 | 25.55 | 24.39 | 25.33 | 25.33 | 5.50% | 4,803,560 |
| Mar 23, 2026 | 24.45 | 24.75 | 23.65 | 24.01 | 24.01 | -2.68% | 3,432,990 |
| Mar 20, 2026 | 25.50 | 25.74 | 24.59 | 24.67 | 24.67 | -2.57% | 2,579,750 |
| Mar 19, 2026 | 25.25 | 25.65 | 25.25 | 25.32 | 25.32 | -1.36% | 1,843,293 |
| Mar 18, 2026 | 26.50 | 27.50 | 25.18 | 25.67 | 25.67 | -1.16% | 3,625,825 |
| Mar 17, 2026 | 26.50 | 26.55 | 25.97 | 25.97 | 25.97 | -1.55% | 1,395,900 |
| Mar 16, 2026 | 25.98 | 26.50 | 25.79 | 26.38 | 26.38 | 1.62% | 1,764,000 |
| Mar 13, 2026 | 26.00 | 26.39 | 25.86 | 25.96 | 25.96 | -0.65% | 1,235,373 |
| Mar 12, 2026 | 26.61 | 26.61 | 26.06 | 26.13 | 26.13 | -1.66% | 1,359,660 |
| Mar 11, 2026 | 26.88 | 26.99 | 26.49 | 26.57 | 26.57 | -0.93% | 1,616,460 |
| Mar 10, 2026 | 25.99 | 27.19 | 25.99 | 26.82 | 26.82 | 3.71% | 3,063,016 |
| Mar 9, 2026 | 25.78 | 26.07 | 25.16 | 25.86 | 25.86 | -0.46% | 1,971,900 |
| Mar 6, 2026 | 26.23 | 26.25 | 25.84 | 25.98 | 25.98 | -1.07% | 1,654,402 |
| Mar 5, 2026 | 25.73 | 26.35 | 25.62 | 26.26 | 26.26 | 3.47% | 2,340,710 |
| Mar 4, 2026 | 25.40 | 25.69 | 25.16 | 25.38 | 25.38 | -1.05% | 2,118,073 |
| Mar 3, 2026 | 26.66 | 26.80 | 25.58 | 25.65 | 25.65 | -3.39% | 2,815,070 |
| Mar 2, 2026 | 27.18 | 27.18 | 26.34 | 26.55 | 26.55 | -3.35% | 3,243,740 |
| Feb 27, 2026 | 27.70 | 27.70 | 27.22 | 27.47 | 27.47 | -0.83% | 2,470,128 |