Hangzhou Hikvision Digital Technology Co., Ltd. (SHE:002415)
China
· Delayed Price · Currency is CNY 34.81
+0.16 (0.46%)
Apr 29, 2026, 3:04 PM CST
SHE:002415 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 34.01 | 35.18 | 33.68 | 34.65 | 34.65 | 2.00% | 76,610,657 |
| Apr 27, 2026 | 33.55 | 34.39 | 33.51 | 33.97 | 33.97 | 1.10% | 50,032,760 |
| Apr 24, 2026 | 33.68 | 34.00 | 33.30 | 33.60 | 33.60 | 0.33% | 40,525,869 |
| Apr 23, 2026 | 33.50 | 34.13 | 33.35 | 33.49 | 33.49 | -0.42% | 49,683,400 |
| Apr 22, 2026 | 33.56 | 33.95 | 33.41 | 33.63 | 33.63 | -0.30% | 48,598,200 |
| Apr 21, 2026 | 34.50 | 34.65 | 33.69 | 33.73 | 33.73 | -2.26% | 72,940,710 |
| Apr 20, 2026 | 34.81 | 35.29 | 34.40 | 34.51 | 34.51 | 4.17% | 133,441,100 |
| Apr 17, 2026 | 33.49 | 33.75 | 32.75 | 33.13 | 33.13 | -1.22% | 79,890,112 |
| Apr 16, 2026 | 33.29 | 33.59 | 33.05 | 33.54 | 33.54 | 1.02% | 47,934,870 |
| Apr 15, 2026 | 33.45 | 33.50 | 32.91 | 33.20 | 33.20 | -0.84% | 57,562,250 |
| Apr 14, 2026 | 32.74 | 33.88 | 32.74 | 33.48 | 33.48 | 2.54% | 124,315,176 |
| Apr 13, 2026 | 31.51 | 32.66 | 31.41 | 32.65 | 32.65 | 2.96% | 64,249,030 |
| Apr 10, 2026 | 30.88 | 32.10 | 30.83 | 31.71 | 31.71 | 3.09% | 62,290,070 |
| Apr 9, 2026 | 30.58 | 30.86 | 30.45 | 30.76 | 30.76 | -0.39% | 23,877,300 |
| Apr 8, 2026 | 30.55 | 30.98 | 30.44 | 30.88 | 30.88 | 2.25% | 34,576,590 |
| Apr 7, 2026 | 30.27 | 30.50 | 29.92 | 30.20 | 30.20 | -0.23% | 28,159,440 |
| Apr 3, 2026 | 30.49 | 30.65 | 30.19 | 30.27 | 30.27 | -0.43% | 19,636,370 |
| Apr 2, 2026 | 30.72 | 30.86 | 30.20 | 30.40 | 30.40 | -1.04% | 24,219,760 |
| Apr 1, 2026 | 30.75 | 30.84 | 30.52 | 30.72 | 30.72 | 0.99% | 21,174,870 |
| Mar 31, 2026 | 30.35 | 30.68 | 30.26 | 30.42 | 30.42 | -0.36% | 23,340,712 |
| Mar 30, 2026 | 30.00 | 30.56 | 29.60 | 30.53 | 30.53 | 0.59% | 34,865,263 |
| Mar 27, 2026 | 30.07 | 30.60 | 30.03 | 30.35 | 30.35 | -0.07% | 19,770,966 |
| Mar 26, 2026 | 30.73 | 31.00 | 30.17 | 30.37 | 30.37 | -1.33% | 28,777,667 |
| Mar 25, 2026 | 30.28 | 30.83 | 30.21 | 30.78 | 30.78 | 1.65% | 31,597,720 |
| Mar 24, 2026 | 30.38 | 30.48 | 29.56 | 30.28 | 30.28 | 0.90% | 41,866,830 |
| Mar 23, 2026 | 30.64 | 31.08 | 29.95 | 30.01 | 30.01 | -4.12% | 47,952,087 |
| Mar 20, 2026 | 31.27 | 31.62 | 31.17 | 31.30 | 31.30 | 0.16% | 31,569,790 |
| Mar 19, 2026 | 31.90 | 32.00 | 31.13 | 31.25 | 31.25 | -2.86% | 43,323,180 |
| Mar 18, 2026 | 31.61 | 32.20 | 31.18 | 32.17 | 32.17 | 1.74% | 49,430,810 |
| Mar 17, 2026 | 31.81 | 32.05 | 31.52 | 31.62 | 31.62 | -0.44% | 34,872,542 |
| Mar 16, 2026 | 31.92 | 32.04 | 31.63 | 31.76 | 31.76 | -0.56% | 31,416,110 |
| Mar 13, 2026 | 31.69 | 32.02 | 31.62 | 31.94 | 31.94 | 0.06% | 36,707,395 |
| Mar 12, 2026 | 31.53 | 31.93 | 31.45 | 31.92 | 31.92 | 0.85% | 34,586,210 |
| Mar 11, 2026 | 31.34 | 31.70 | 31.18 | 31.65 | 31.65 | 1.05% | 38,285,910 |
| Mar 10, 2026 | 31.30 | 31.37 | 31.05 | 31.32 | 31.32 | 0.51% | 31,038,820 |
| 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 |