Skip to main content
logo
Hitevision Co., Ltd. (SHE:002955)
China flag China · Delayed Price · Currency is CNY
25.15
-0.21 (-0.83%)
Jun 2, 2026, 3:04 PM CST

Hitevision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 202626.0927.2425.7126.5126.512.55%4,337,720
Apr 7, 202626.3826.3925.5825.8525.850.74%1,494,900
Apr 3, 202626.2926.5025.6125.6625.66-2.40%1,299,100
Apr 2, 202626.4026.6226.1826.2926.29-0.79%1,291,250
Apr 1, 202626.6126.7126.3126.5026.500.76%1,526,900
Mar 31, 202626.7026.7526.2226.3026.30-1.28%2,105,420
Mar 30, 202625.5726.8425.5426.6426.643.06%4,106,450
Mar 27, 202624.6826.0324.6525.8525.853.32%2,777,201
Mar 26, 202625.5025.8324.9325.0225.02-2.30%2,214,874
Mar 25, 202625.3625.8525.1625.6125.611.11%2,511,700
Mar 24, 202624.5025.5524.3925.3325.335.50%4,803,560
Mar 23, 202624.4524.7523.6524.0124.01-2.68%3,432,990
Mar 20, 202625.5025.7424.5924.6724.67-2.57%2,579,750
Mar 19, 202625.2525.6525.2525.3225.32-1.36%1,843,293