Skip to main content
Hisense Visual Technology Co., Ltd. (SHA:600060)
China flag China · Delayed Price · Currency is CNY
24.51
+0.04 (0.16%)
Apr 28, 2026, 3:00 PM CST

Hisense Visual Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.3624.8824.3624.62-0.61%5,605,400
Apr 27, 202624.2524.9024.1224.4724.470.87%14,772,250
Apr 24, 202624.2024.5524.1724.2624.26-0.33%10,512,000
Apr 23, 202623.7024.4823.5524.3424.342.61%20,002,590
Apr 22, 202623.0023.7422.9123.7223.722.77%14,796,330
Apr 21, 202622.9723.3522.8523.0823.081.05%11,572,200
Apr 20, 202622.8122.9722.6822.8422.84-0.35%8,277,201
Apr 17, 202623.1023.2022.7622.9222.92-0.69%5,828,000
Apr 16, 202623.0623.2522.8923.0823.080.04%8,740,464
Apr 15, 202622.4323.4222.3023.0723.073.45%19,386,760
Apr 14, 202622.6622.6822.0222.3022.30-0.71%15,434,050
Apr 13, 202622.5122.6722.3022.4622.46-0.88%8,456,110
Apr 10, 202622.6022.9222.4622.6622.660.67%8,893,673
Apr 9, 202622.3122.6822.2122.5122.510.09%9,220,600
Apr 8, 202622.4922.6022.2722.4922.491.53%13,837,110
Apr 7, 202622.3822.5921.7522.1522.15-1.03%11,523,857
Apr 3, 202622.8823.0022.2922.3822.38-2.14%6,997,324
Apr 2, 202623.0223.0722.7522.8722.87-0.91%9,834,484
Apr 1, 202622.4023.1522.3623.0823.083.22%22,803,610
Mar 31, 202621.8122.9521.8122.3622.365.52%33,069,260
Mar 30, 202621.1021.2520.8021.1921.19-0.80%10,847,000
Mar 27, 202621.4121.6920.9721.3621.36-1.16%11,105,840
Mar 26, 202622.2522.3021.5821.6121.61-2.96%8,215,220
Mar 25, 202621.8322.3621.7522.2722.272.16%7,528,449
Mar 24, 202621.4621.9321.2021.8021.802.59%10,931,260
Mar 23, 202621.6521.7321.1221.2521.25-3.41%11,875,260
Mar 20, 202622.4522.4522.0022.0022.00-1.57%8,429,270
Mar 19, 202622.5122.6422.2522.3522.35-1.80%6,997,062
Mar 18, 202622.7722.8422.4722.7622.76-8,654,194
Mar 17, 202622.4023.1022.3022.7622.761.93%21,250,548
Mar 16, 202622.3522.3822.0822.3322.330.04%6,911,500
Mar 13, 202622.2122.5922.1322.3222.320.50%10,525,620
Mar 12, 202622.3822.7722.1222.2122.21-0.85%7,007,442
Mar 11, 202622.2522.4822.1222.4022.400.63%10,222,950
Mar 10, 202622.2322.4321.8622.2622.260.77%14,168,468
Mar 9, 202622.3622.3621.8122.0922.09-2.04%12,135,070
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