Hangzhou Hikvision Digital Technology Co., Ltd. (SHE:002415)
China
· Delayed Price · Currency is CNY 31.16
+0.09 (0.29%)
At close: Mar 9, 2026
SHE:002415 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 30.61 | 31.19 | 30.44 | 31.16 | 31.16 | 0.29% | 41,295,200 |
| Mar 6, 2026 | 30.49 | 31.09 | 30.46 | 31.07 | 31.07 | 1.01% | 27,243,860 |
| Mar 5, 2026 | 30.61 | 30.89 | 30.60 | 30.76 | 30.76 | 1.65% | 36,805,550 |
| Mar 4, 2026 | 30.03 | 30.55 | 29.95 | 30.26 | 30.26 | -0.16% | 42,789,610 |
| Mar 3, 2026 | 31.18 | 31.28 | 30.25 | 30.31 | 30.31 | -2.73% | 74,135,590 |
| Mar 2, 2026 | 31.01 | 31.41 | 30.81 | 31.16 | 31.16 | -0.89% | 48,418,990 |
| Feb 27, 2026 | 31.40 | 31.45 | 31.14 | 31.44 | 31.44 | -0.38% | 39,916,640 |
| Feb 26, 2026 | 31.87 | 31.99 | 31.20 | 31.56 | 31.56 | -1.16% | 65,740,350 |
| Feb 25, 2026 | 32.32 | 32.51 | 31.85 | 31.93 | 31.93 | -1.27% | 53,525,930 |
| Feb 24, 2026 | 32.58 | 32.89 | 32.27 | 32.34 | 32.34 | -0.12% | 38,146,140 |
| Feb 13, 2026 | 32.40 | 32.70 | 32.20 | 32.38 | 32.38 | -0.34% | 31,770,420 |
| Feb 12, 2026 | 32.38 | 32.66 | 32.33 | 32.49 | 32.49 | 0.28% | 38,172,060 |
| Feb 11, 2026 | 32.81 | 32.90 | 32.37 | 32.40 | 32.40 | -1.40% | 41,471,351 |
| Feb 10, 2026 | 32.55 | 33.08 | 32.40 | 32.86 | 32.86 | 0.98% | 52,396,590 |
| Feb 9, 2026 | 32.80 | 32.84 | 32.35 | 32.54 | 32.54 | -0.31% | 50,971,890 |
| Feb 6, 2026 | 32.30 | 32.71 | 32.26 | 32.64 | 32.64 | 0.43% | 58,649,690 |
| Feb 5, 2026 | 31.60 | 32.66 | 31.56 | 32.50 | 32.50 | 1.79% | 92,244,930 |
| Feb 4, 2026 | 31.61 | 31.97 | 31.25 | 31.93 | 31.93 | 0.22% | 47,790,600 |
| Feb 3, 2026 | 31.61 | 31.86 | 30.84 | 31.86 | 31.86 | 0.79% | 65,892,540 |
| Feb 2, 2026 | 31.30 | 31.81 | 31.23 | 31.61 | 31.61 | 0.89% | 69,919,130 |
| Jan 30, 2026 | 31.98 | 32.17 | 31.18 | 31.33 | 31.33 | -2.70% | 71,684,200 |
| Jan 29, 2026 | 32.03 | 32.46 | 31.86 | 32.20 | 32.20 | 0.53% | 76,072,830 |
| Jan 28, 2026 | 31.96 | 32.32 | 31.83 | 32.03 | 32.03 | 0.41% | 60,617,290 |
| Jan 27, 2026 | 32.20 | 32.26 | 31.80 | 31.90 | 31.90 | -1.27% | 57,429,660 |
| Jan 26, 2026 | 32.05 | 32.43 | 31.47 | 32.31 | 32.31 | 1.13% | 98,214,730 |
| Jan 23, 2026 | 32.09 | 32.43 | 31.92 | 31.95 | 31.95 | -0.44% | 74,342,420 |
| Jan 22, 2026 | 32.70 | 32.79 | 32.01 | 32.09 | 32.09 | -1.56% | 85,897,880 |
| Jan 21, 2026 | 32.03 | 32.99 | 31.81 | 32.60 | 32.60 | 4.69% | 189,209,367 |
| Jan 20, 2026 | 31.06 | 31.22 | 30.59 | 31.14 | 31.14 | 0.42% | 55,312,870 |
| Jan 19, 2026 | 31.00 | 31.26 | 30.85 | 31.01 | 31.01 | 0.03% | 45,917,910 |
| Jan 16, 2026 | 31.42 | 31.47 | 30.75 | 31.00 | 31.00 | -0.93% | 65,137,451 |
| Jan 15, 2026 | 31.25 | 31.54 | 31.08 | 31.29 | 31.29 | -0.45% | 55,622,132 |
| Jan 14, 2026 | 31.02 | 32.00 | 31.02 | 31.43 | 31.43 | 1.81% | 108,964,200 |
| Jan 13, 2026 | 31.85 | 31.88 | 30.77 | 30.87 | 30.87 | -2.43% | 89,939,100 |
| Jan 12, 2026 | 30.50 | 31.86 | 30.48 | 31.64 | 31.64 | 4.56% | 117,704,300 |
| Jan 9, 2026 | 29.98 | 30.30 | 29.90 | 30.26 | 30.26 | 0.83% | 46,610,524 |
| Jan 8, 2026 | 30.01 | 30.22 | 29.87 | 30.01 | 30.01 | -0.20% | 40,319,400 |
| Jan 7, 2026 | 30.46 | 30.51 | 30.00 | 30.07 | 30.07 | -1.05% | 50,324,183 |
| Jan 6, 2026 | 30.03 | 30.40 | 29.92 | 30.39 | 30.39 | 1.30% | 50,362,260 |
| Jan 5, 2026 | 29.88 | 30.12 | 29.87 | 30.00 | 30.00 | 0.54% | 54,303,050 |
| Dec 31, 2025 | 29.85 | 29.92 | 29.63 | 29.84 | 29.84 | -0.03% | 33,021,376 |
| Dec 30, 2025 | 29.51 | 29.94 | 29.46 | 29.85 | 29.85 | 0.84% | 27,017,120 |
| Dec 29, 2025 | 29.82 | 29.89 | 29.53 | 29.60 | 29.60 | -0.74% | 30,591,067 |
| Dec 26, 2025 | 29.62 | 30.03 | 29.56 | 29.82 | 29.82 | 0.64% | 40,172,140 |
| Dec 25, 2025 | 29.34 | 29.67 | 29.30 | 29.63 | 29.63 | 1.02% | 36,113,500 |
| Dec 24, 2025 | 29.10 | 29.45 | 29.02 | 29.33 | 29.33 | 0.65% | 31,494,140 |
| Dec 23, 2025 | 29.16 | 29.33 | 28.95 | 29.14 | 29.14 | -0.03% | 30,235,474 |
| Dec 22, 2025 | 29.25 | 29.38 | 29.08 | 29.15 | 29.15 | -0.14% | 33,966,100 |
| Dec 19, 2025 | 29.09 | 29.35 | 29.09 | 29.19 | 29.19 | 0.59% | 25,116,790 |
| Dec 18, 2025 | 28.96 | 29.20 | 28.90 | 29.02 | 29.02 | -0.17% | 21,735,110 |
| Dec 17, 2025 | 28.69 | 29.19 | 28.65 | 29.07 | 29.07 | 1.32% | 26,961,170 |
| Dec 16, 2025 | 29.00 | 29.02 | 28.61 | 28.69 | 28.69 | -1.14% | 35,446,540 |
| Dec 15, 2025 | 29.42 | 29.57 | 29.00 | 29.02 | 29.02 | -2.06% | 43,488,690 |
| Dec 12, 2025 | 29.40 | 29.69 | 29.13 | 29.63 | 29.63 | 0.78% | 49,128,113 |
| Dec 11, 2025 | 30.03 | 30.10 | 29.35 | 29.40 | 29.40 | -2.00% | 42,561,847 |
| Dec 10, 2025 | 29.99 | 30.11 | 29.75 | 30.00 | 30.00 | 0.03% | 24,783,061 |
| Dec 9, 2025 | 30.40 | 30.42 | 29.94 | 29.99 | 29.99 | -1.45% | 35,184,980 |
| Dec 8, 2025 | 30.15 | 30.66 | 30.14 | 30.43 | 30.43 | 1.20% | 42,477,280 |
| Dec 5, 2025 | 30.35 | 30.38 | 29.86 | 30.07 | 30.07 | -0.92% | 39,751,050 |
| Dec 4, 2025 | 30.30 | 30.55 | 30.24 | 30.35 | 30.35 | 0.03% | 18,438,190 |
| Dec 3, 2025 | 30.49 | 30.55 | 30.23 | 30.34 | 30.34 | -0.59% | 20,861,560 |
| Dec 2, 2025 | 30.51 | 30.68 | 30.35 | 30.52 | 30.52 | -0.20% | 25,369,000 |
| Dec 1, 2025 | 30.01 | 30.58 | 29.93 | 30.58 | 30.58 | 1.87% | 42,357,900 |
| Nov 28, 2025 | 29.73 | 30.03 | 29.64 | 30.02 | 30.02 | 0.98% | 25,531,100 |
| Nov 27, 2025 | 29.97 | 30.02 | 29.71 | 29.73 | 29.73 | -0.57% | 29,737,420 |
| Nov 26, 2025 | 30.02 | 30.08 | 29.85 | 29.90 | 29.90 | -0.30% | 29,928,870 |
| Nov 25, 2025 | 30.10 | 30.42 | 29.96 | 29.99 | 29.99 | 0.44% | 45,432,220 |
| Nov 24, 2025 | 29.90 | 30.09 | 29.70 | 29.86 | 29.86 | 0.13% | 40,630,416 |
| Nov 21, 2025 | 29.96 | 30.35 | 29.80 | 29.82 | 29.82 | -1.36% | 41,085,560 |
| Nov 20, 2025 | 30.63 | 30.69 | 30.21 | 30.23 | 30.23 | -0.62% | 22,881,220 |
| Nov 19, 2025 | 30.73 | 30.90 | 30.28 | 30.42 | 30.42 | -1.01% | 28,458,730 |
| Nov 18, 2025 | 30.45 | 30.79 | 30.38 | 30.73 | 30.73 | 0.89% | 33,843,900 |
| Nov 17, 2025 | 31.20 | 31.28 | 30.46 | 30.46 | 30.46 | -2.71% | 63,141,990 |
| Nov 14, 2025 | 31.50 | 31.58 | 31.31 | 31.31 | 31.31 | -1.20% | 36,440,920 |
| Nov 13, 2025 | 31.40 | 31.95 | 31.36 | 31.69 | 31.69 | 0.83% | 37,703,410 |
| Nov 12, 2025 | 31.55 | 31.69 | 31.11 | 31.43 | 31.43 | -0.91% | 37,316,870 |
| Nov 11, 2025 | 31.81 | 31.98 | 31.62 | 31.72 | 31.72 | -0.28% | 36,548,960 |
| Nov 10, 2025 | 31.38 | 31.95 | 31.38 | 31.81 | 31.81 | 1.40% | 41,366,330 |
| Nov 7, 2025 | 31.55 | 31.67 | 31.35 | 31.37 | 31.37 | -1.35% | 39,681,240 |
| Nov 6, 2025 | 31.70 | 31.95 | 31.60 | 31.80 | 31.80 | 0.95% | 45,062,830 |
| Nov 5, 2025 | 31.46 | 31.63 | 31.06 | 31.50 | 31.50 | -0.91% | 58,225,180 |
| Nov 4, 2025 | 32.55 | 32.63 | 31.51 | 31.79 | 31.79 | -2.48% | 62,853,360 |
| Nov 3, 2025 | 32.88 | 33.15 | 32.06 | 32.60 | 32.60 | -0.82% | 59,034,020 |
| Oct 31, 2025 | 33.10 | 33.67 | 32.80 | 32.87 | 32.87 | -1.05% | 73,380,720 |
| Oct 30, 2025 | 33.28 | 33.95 | 33.10 | 33.22 | 33.22 | -0.39% | 75,104,550 |
| Oct 29, 2025 | 33.10 | 33.44 | 33.01 | 33.35 | 33.35 | 1.12% | 50,588,480 |
| Oct 28, 2025 | 33.55 | 33.74 | 32.95 | 32.98 | 32.98 | -2.71% | 74,750,880 |
| Oct 27, 2025 | 33.63 | 34.28 | 33.38 | 33.90 | 33.90 | 1.83% | 94,747,720 |
| Oct 24, 2025 | 33.43 | 33.85 | 33.18 | 33.29 | 33.29 | -0.42% | 71,580,590 |
| Oct 23, 2025 | 33.37 | 33.70 | 32.76 | 33.43 | 33.43 | -0.12% | 70,412,990 |
| Oct 22, 2025 | 32.31 | 33.60 | 31.96 | 33.47 | 33.47 | 2.73% | 100,321,400 |
| Oct 21, 2025 | 32.36 | 32.79 | 32.22 | 32.58 | 32.58 | 0.68% | 75,199,460 |
| Oct 20, 2025 | 33.89 | 34.00 | 32.05 | 32.36 | 32.36 | -2.12% | 127,913,100 |
| Oct 17, 2025 | 33.35 | 34.10 | 32.63 | 33.06 | 33.06 | -1.02% | 116,180,300 |
| Oct 16, 2025 | 33.21 | 34.22 | 32.80 | 33.40 | 33.40 | 0.09% | 100,157,100 |
| Oct 15, 2025 | 33.11 | 33.81 | 32.56 | 33.37 | 33.37 | 0.36% | 102,301,100 |
| Oct 14, 2025 | 33.52 | 34.78 | 33.05 | 33.25 | 33.25 | -0.33% | 139,943,200 |
| Oct 13, 2025 | 32.75 | 33.57 | 32.32 | 33.36 | 33.36 | -1.62% | 154,199,900 |
| Oct 10, 2025 | 33.78 | 34.48 | 33.27 | 33.91 | 33.91 | -0.76% | 192,092,400 |
| Oct 9, 2025 | 31.80 | 34.67 | 31.80 | 34.17 | 33.77 | 8.41% | 291,095,500 |