Hangzhou Hikvision Digital Technology Co., Ltd. (SHE:002415)
China
· Delayed Price · Currency is CNY 30.07
-0.28 (-0.92%)
At close: Dec 5, 2025
SHE:002415 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 31.22 | 31.89 | 31.08 | 31.52 | 31.15 | 0.96% | 78,501,360 |
| Sep 29, 2025 | 30.66 | 31.30 | 30.21 | 31.22 | 30.85 | 1.83% | 65,929,390 |
| Sep 26, 2025 | 31.19 | 31.34 | 30.56 | 30.66 | 30.30 | -1.86% | 55,166,820 |
| Sep 25, 2025 | 31.00 | 31.50 | 30.88 | 31.24 | 30.87 | 0.87% | 76,454,540 |
| Sep 24, 2025 | 30.18 | 31.04 | 30.02 | 30.97 | 30.61 | 2.24% | 80,514,660 |
| Sep 23, 2025 | 30.41 | 30.66 | 29.88 | 30.29 | 29.94 | -0.39% | 58,540,730 |
| Sep 22, 2025 | 30.65 | 30.77 | 30.20 | 30.41 | 30.05 | -0.98% | 56,041,670 |
| Sep 19, 2025 | 30.92 | 31.06 | 30.66 | 30.71 | 30.35 | -0.68% | 57,449,770 |
| Sep 18, 2025 | 30.75 | 32.10 | 30.59 | 30.92 | 30.56 | 0.55% | 119,137,200 |
| Sep 17, 2025 | 30.87 | 30.96 | 30.38 | 30.75 | 30.39 | -0.39% | 48,006,190 |
| Sep 16, 2025 | 30.41 | 30.96 | 30.31 | 30.87 | 30.51 | 1.25% | 52,135,550 |
| Sep 15, 2025 | 30.74 | 30.89 | 30.31 | 30.49 | 30.13 | -0.85% | 49,098,970 |
| Sep 12, 2025 | 30.98 | 31.31 | 30.74 | 30.75 | 30.39 | -0.45% | 70,497,780 |
| Sep 11, 2025 | 30.18 | 30.89 | 30.08 | 30.89 | 30.53 | 2.28% | 69,017,200 |
| Sep 10, 2025 | 30.30 | 30.70 | 29.95 | 30.20 | 29.85 | 0.07% | 49,545,190 |
| Sep 9, 2025 | 30.33 | 30.33 | 30.00 | 30.18 | 29.83 | -0.49% | 45,418,680 |
| Sep 8, 2025 | 29.63 | 30.68 | 29.63 | 30.33 | 29.97 | 2.40% | 74,952,060 |
| Sep 5, 2025 | 29.30 | 29.66 | 28.99 | 29.62 | 29.27 | 1.09% | 55,723,630 |
| Sep 4, 2025 | 29.99 | 30.07 | 28.93 | 29.30 | 28.96 | -2.01% | 74,905,640 |
| Sep 3, 2025 | 30.65 | 30.88 | 29.76 | 29.90 | 29.55 | -2.42% | 64,823,670 |
| Sep 2, 2025 | 31.08 | 31.19 | 30.26 | 30.64 | 30.28 | -1.64% | 75,306,930 |
| Sep 1, 2025 | 31.20 | 31.32 | 30.80 | 31.15 | 30.79 | -0.06% | 69,932,670 |
| Aug 29, 2025 | 31.18 | 31.58 | 31.05 | 31.17 | 30.81 | -0.03% | 86,500,230 |
| Aug 28, 2025 | 30.81 | 31.30 | 30.40 | 31.18 | 30.82 | 1.07% | 90,716,760 |
| Aug 27, 2025 | 31.55 | 32.27 | 30.82 | 30.85 | 30.49 | -1.37% | 117,736,600 |
| Aug 26, 2025 | 31.01 | 31.47 | 30.88 | 31.28 | 30.91 | 0.32% | 67,290,050 |
| Aug 25, 2025 | 31.48 | 31.55 | 30.81 | 31.18 | 30.82 | 0.29% | 102,105,800 |
| Aug 22, 2025 | 30.25 | 31.15 | 30.16 | 31.09 | 30.73 | 2.51% | 99,802,960 |
| Aug 21, 2025 | 30.28 | 30.75 | 30.05 | 30.33 | 29.97 | 0.46% | 70,048,320 |
| Aug 20, 2025 | 29.80 | 30.19 | 29.61 | 30.19 | 29.84 | 1.11% | 60,242,510 |
| Aug 19, 2025 | 30.02 | 30.17 | 29.80 | 29.86 | 29.51 | -0.53% | 57,784,480 |
| Aug 18, 2025 | 29.61 | 30.50 | 29.60 | 30.02 | 29.67 | 1.56% | 109,384,500 |
| Aug 15, 2025 | 29.17 | 29.56 | 29.16 | 29.56 | 29.21 | 1.27% | 56,637,890 |
| Aug 14, 2025 | 29.50 | 29.65 | 29.10 | 29.19 | 28.85 | -1.12% | 57,326,820 |
| Aug 13, 2025 | 29.30 | 29.65 | 29.23 | 29.52 | 29.17 | 0.92% | 65,516,990 |
| Aug 12, 2025 | 29.09 | 29.64 | 29.05 | 29.25 | 28.91 | 1.39% | 66,891,590 |
| Aug 11, 2025 | 28.80 | 28.97 | 28.69 | 28.85 | 28.51 | 0.28% | 49,379,440 |
| Aug 8, 2025 | 29.20 | 29.23 | 28.76 | 28.77 | 28.43 | -1.30% | 51,256,720 |
| Aug 7, 2025 | 29.31 | 29.78 | 29.10 | 29.15 | 28.81 | -0.44% | 65,613,280 |
| Aug 6, 2025 | 29.30 | 29.68 | 29.21 | 29.28 | 28.94 | -0.17% | 79,940,440 |
| Aug 5, 2025 | 28.66 | 29.39 | 28.66 | 29.33 | 28.99 | 2.66% | 107,630,100 |
| Aug 4, 2025 | 28.75 | 29.15 | 28.37 | 28.57 | 28.24 | -1.86% | 114,128,100 |
| Aug 1, 2025 | 28.26 | 29.56 | 28.10 | 29.11 | 28.77 | 3.59% | 130,564,400 |
| Jul 31, 2025 | 28.44 | 28.47 | 28.00 | 28.10 | 27.77 | -1.37% | 54,243,070 |
| Jul 30, 2025 | 28.55 | 28.69 | 28.25 | 28.49 | 28.16 | -0.25% | 48,365,180 |
| Jul 29, 2025 | 28.50 | 28.59 | 28.24 | 28.56 | 28.23 | -0.10% | 44,379,730 |
| Jul 28, 2025 | 28.75 | 28.82 | 28.46 | 28.59 | 28.26 | -0.24% | 46,419,580 |
| Jul 25, 2025 | 28.72 | 28.82 | 28.59 | 28.66 | 28.32 | 0.07% | 38,655,310 |
| Jul 24, 2025 | 28.25 | 28.64 | 28.22 | 28.64 | 28.30 | 1.31% | 48,612,620 |
| Jul 23, 2025 | 28.41 | 28.80 | 28.20 | 28.27 | 27.94 | -0.46% | 65,732,290 |
| Jul 22, 2025 | 28.13 | 28.50 | 28.02 | 28.40 | 28.07 | 0.92% | 63,659,300 |
| Jul 21, 2025 | 28.08 | 28.29 | 28.01 | 28.14 | 27.81 | 0.46% | 44,539,430 |
| Jul 18, 2025 | 27.99 | 28.16 | 27.92 | 28.01 | 27.68 | 0.25% | 42,985,570 |
| Jul 17, 2025 | 27.72 | 27.98 | 27.65 | 27.94 | 27.61 | 0.79% | 44,850,190 |
| Jul 16, 2025 | 27.81 | 27.85 | 27.68 | 27.72 | 27.40 | -0.75% | 36,651,760 |
| Jul 15, 2025 | 27.76 | 27.95 | 27.63 | 27.93 | 27.60 | 0.61% | 46,228,830 |
| Jul 14, 2025 | 27.90 | 27.92 | 27.72 | 27.76 | 27.44 | -0.50% | 28,636,680 |
| Jul 11, 2025 | 27.79 | 28.05 | 27.79 | 27.90 | 27.57 | 0.43% | 48,918,410 |