Skip to main content
Hisense Visual Technology Co., Ltd. (SHA:600060)
China flag China · Delayed Price · Currency is CNY
22.55
+0.42 (1.90%)
At close: Mar 6, 2026

Hisense Visual Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.1522.6122.1022.5522.551.90%11,784,710
Mar 5, 202622.1622.2921.9322.1322.130.87%7,902,023
Mar 4, 202622.0922.3021.7421.9421.94-1.61%10,540,400
Mar 3, 202622.5022.9122.1522.3022.30-0.89%17,245,550
Mar 2, 202622.3822.6822.2122.5022.50-0.49%17,718,190
Feb 27, 202622.4522.7722.4222.6122.610.67%11,026,018
Feb 26, 202623.0123.0322.2522.4622.46-2.31%28,020,593
Feb 25, 202622.9823.0922.9122.9922.990.09%14,839,530
Feb 24, 202623.3223.3222.9222.9722.97-0.52%13,154,900
Feb 13, 202623.4223.5023.0923.0923.09-1.41%14,207,340
Feb 12, 202624.1824.2523.3823.4223.42-3.30%18,459,000
Feb 11, 202624.3024.4424.1124.2224.22-0.33%6,622,255
Feb 10, 202624.4024.5024.2524.3024.30-0.25%6,723,281
Feb 9, 202624.5024.7024.2924.3624.360.33%9,495,476
Feb 6, 202625.0625.2024.2124.2824.28-3.11%18,221,640
Feb 5, 202624.1225.5023.9925.0625.063.98%33,691,995
Feb 4, 202623.5024.1323.3424.1024.102.42%13,288,470
Feb 3, 202623.9124.2023.2223.5323.53-1.05%13,495,630
Feb 2, 202624.8524.8523.7623.7823.78-4.34%14,145,437
Jan 30, 202624.5225.0724.2224.8624.860.93%11,401,570
Jan 29, 202624.3025.1024.2324.6324.631.44%13,640,330
Jan 28, 202624.4224.7724.1524.2824.28-0.74%10,501,208
Jan 27, 202624.2624.6523.9524.4624.460.74%11,497,000
Jan 26, 202624.7525.1724.1524.2824.28-1.90%11,379,350
Jan 23, 202624.2824.9124.1824.7524.751.98%13,248,370
Jan 22, 202624.5024.7624.1224.2724.27-0.86%9,351,559
Jan 21, 202624.0225.0523.9224.4824.481.92%20,472,920
Jan 20, 202623.6324.0423.5224.0224.021.74%11,737,200
Jan 19, 202623.4123.8023.3123.6123.610.81%11,812,860
Jan 16, 202623.5223.6923.2923.4223.42-0.34%10,335,800
Jan 15, 202623.8223.9923.4323.5023.50-1.22%12,509,500
Jan 14, 202624.1624.3523.7023.7923.79-0.63%15,247,574
Jan 13, 202625.3025.4423.8223.9423.94-5.56%22,300,380
Jan 12, 202624.6026.0324.5525.3525.354.32%30,015,280
Jan 9, 202623.8924.3923.8524.3024.301.80%11,922,600
Jan 8, 202623.8124.0223.5323.8723.87-0.04%8,705,584
Jan 7, 202624.3024.3723.8223.8823.88-1.89%11,308,300
Jan 6, 202624.6524.9924.1824.3424.34-1.26%14,117,550
Jan 5, 202624.3924.6524.2124.6524.651.52%7,614,408
Dec 31, 202524.4424.9524.1624.2824.28-0.08%6,739,037
Dec 30, 202523.9624.4823.9224.3024.301.17%9,438,558
Dec 29, 202523.8724.1923.7124.0224.021.01%8,406,173
Dec 26, 202524.3224.3523.7723.7823.78-2.22%11,388,480
Dec 25, 202524.5324.5724.2524.3224.32-0.57%5,961,026
Dec 24, 202524.3624.5924.0224.4624.460.33%6,180,224
Dec 23, 202524.4224.4824.2124.3824.38-0.12%4,430,581
Dec 22, 202524.9725.0524.3224.4124.41-2.52%10,875,830
Dec 19, 202524.9725.2224.6825.0425.040.32%6,587,081
Dec 18, 202525.3425.4024.9624.9624.96-1.89%5,713,833
Dec 17, 202524.9125.5924.7125.4425.442.17%10,955,340
Dec 16, 202524.8625.1124.5024.9024.900.77%10,302,780
Dec 15, 202524.9825.1624.5924.7124.71-1.20%9,215,820
Dec 12, 202524.8325.2524.6625.0125.010.89%9,015,203
Dec 11, 202525.1525.3024.7024.7924.79-1.35%7,166,103
Dec 10, 202525.1925.4625.0025.1325.130.08%6,135,971
Dec 9, 202525.4025.7025.1025.1125.11-1.37%7,852,950
Dec 8, 202525.8826.0625.1525.4625.46-1.66%9,792,098
Dec 5, 202526.1926.2825.7025.8925.89-1.15%6,291,694
Dec 4, 202526.2226.3625.9526.1926.19-0.11%5,710,633
Dec 3, 202526.2226.5026.1026.2226.22-0.08%6,677,000
Dec 2, 202525.8726.4525.6826.2426.241.23%6,378,333
Dec 1, 202526.0026.0925.6325.9225.920.04%5,226,700
Nov 28, 202525.4226.0025.2325.9125.911.49%7,713,448
Nov 27, 202525.7325.8425.4225.5325.53-0.78%9,488,582
Nov 26, 202525.7125.9325.4225.7325.730.16%8,263,659
Nov 25, 202525.3025.8825.2325.6925.691.82%10,600,110
Nov 24, 202524.8225.5424.6925.2325.231.77%8,998,811
Nov 21, 202524.9025.4124.7424.7924.79-1.00%12,306,640
Nov 20, 202524.7925.1824.5225.0425.041.46%8,929,978
Nov 19, 202524.6224.9324.4724.6824.680.57%9,240,104
Nov 18, 202525.4925.6924.4424.5424.54-3.73%10,441,860
Nov 17, 202525.6525.8225.2525.4925.49-1.43%9,945,732
Nov 14, 202526.0026.6825.8025.8625.86-0.42%13,416,380
Nov 13, 202526.4026.5125.7325.9725.97-1.85%14,982,970
Nov 12, 202525.5726.6525.4026.4626.463.76%21,433,460
Nov 11, 202525.2625.7025.1725.5025.500.08%13,854,440
Nov 10, 202524.3525.5624.2425.4825.485.51%25,389,540
Nov 7, 202524.3724.3724.0624.1524.15-0.94%8,161,846
Nov 6, 202524.3124.7624.1824.3824.380.33%8,937,108
Nov 5, 202524.2124.5524.0224.3024.30-0.61%7,330,854
Nov 4, 202524.7624.8724.2624.4524.45-1.09%9,936,500
Nov 3, 202524.7224.9024.3524.7224.72-0.24%11,478,700
Oct 31, 202524.0824.9824.0724.7824.782.19%16,554,180
Oct 30, 202524.7724.8924.0224.2524.25-1.42%13,260,880
Oct 29, 202524.1024.6623.6924.6024.601.36%9,849,300
Oct 28, 202524.6224.9324.0324.2724.27-1.62%13,362,240
Oct 27, 202524.5024.8924.4024.6724.670.98%15,061,800
Oct 24, 202524.4924.7824.2624.4324.43-0.12%10,415,300
Oct 23, 202524.3424.4724.0124.4624.460.29%7,700,286
Oct 22, 202524.3724.6424.2424.3924.39-0.29%6,827,775
Oct 21, 202524.4624.6024.0424.4624.460.53%11,275,300
Oct 20, 202524.2924.4224.0124.3324.330.62%11,242,410
Oct 17, 202524.4924.6924.1324.1824.18-1.55%13,567,400
Oct 16, 202525.0125.2524.4924.5624.56-2.54%18,095,730
Oct 15, 202525.1825.8324.6025.2025.200.08%20,695,110
Oct 14, 202524.3825.5924.1125.1825.183.37%39,279,240
Oct 13, 202524.0924.8323.8824.3624.36-0.94%18,197,110
Oct 10, 202524.4024.7924.0624.5924.590.08%19,355,910
Oct 9, 202524.3424.7424.1524.5724.571.87%21,263,180
Sep 30, 202524.4324.4823.9224.1224.12-1.47%23,698,710