Skip to main content
Hitevision Co., Ltd. (SHE:002955)
China flag China · Delayed Price · Currency is CNY
26.82
+0.96 (3.71%)
At close: Mar 10, 2026

Hitevision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202625.9927.1925.9926.8226.823.71%3,063,016
Mar 9, 202625.7826.0725.1625.8625.86-0.46%1,971,900
Mar 6, 202626.2326.2525.8425.9825.98-1.07%1,654,402
Mar 5, 202625.7326.3525.6226.2626.263.47%2,340,710
Mar 4, 202625.4025.6925.1625.3825.38-1.05%2,118,073
Mar 3, 202626.6626.8025.5825.6525.65-3.39%2,815,070
Mar 2, 202627.1827.1826.3426.5526.55-3.35%3,243,740
Feb 27, 202627.7027.7027.2227.4727.47-0.83%2,470,128
Feb 26, 202627.7927.8827.3627.7027.70-1,984,880
Feb 25, 202627.3127.9027.2727.7027.701.50%2,550,154
Feb 24, 202627.2427.5026.8727.2927.290.96%1,881,239
Feb 13, 202627.0527.3426.9127.0327.03-0.18%1,445,175
Feb 12, 202626.9327.3926.8827.0827.080.59%1,875,850
Feb 11, 202627.3927.3926.8526.9226.92-1.57%2,093,800
Feb 10, 202627.6527.6527.2427.3527.35-0.47%1,647,533
Feb 9, 202627.6527.6727.3727.4827.480.44%1,681,700
Feb 6, 202627.3827.8827.1127.3627.36-0.69%1,641,195
Feb 5, 202627.5827.8127.3827.5527.55-0.36%1,506,015
Feb 4, 202627.3527.9927.1027.6527.651.02%2,705,816
Feb 3, 202626.9727.4026.7027.3727.372.24%2,256,558
Feb 2, 202626.9527.4726.7726.7726.77-1.65%2,373,815
Jan 30, 202627.5027.5026.9027.2227.22-0.62%2,068,300
Jan 29, 202627.2827.7026.8927.3927.390.37%3,235,670
Jan 28, 202627.7527.8827.2327.2927.29-1.23%2,069,106
Jan 27, 202627.9728.0027.2427.6327.63-1.11%2,666,270
Jan 26, 202628.3928.4027.5427.9427.94-1.24%4,627,176
Jan 23, 202628.2428.4127.9028.2928.290.46%3,625,040
Jan 22, 202628.2628.2927.8228.1628.160.21%3,165,446
Jan 21, 202627.8928.1027.5828.1028.100.39%3,077,970
Jan 20, 202628.7228.8827.8327.9927.99-2.54%5,265,200
Jan 19, 202628.8228.9628.4328.7228.72-0.35%3,960,450
Jan 16, 202629.3029.3028.5628.8228.82-0.62%3,510,861
Jan 15, 202629.2429.4828.8129.0029.00-0.99%3,760,230
Jan 14, 202629.4529.8228.8829.2929.29-0.10%5,012,560
Jan 13, 202630.3030.5429.2529.3229.32-3.01%5,651,543
Jan 12, 202630.9631.3929.9430.2330.23-0.59%5,829,536
Jan 9, 202629.7430.5029.5530.4130.412.12%4,482,356
Jan 8, 202629.8830.2029.4829.7829.780.20%3,368,123
Jan 7, 202630.2130.4529.5829.7229.72-1.33%4,198,300
Jan 6, 202630.5130.6729.9830.1230.12-1.28%4,015,781
Jan 5, 202630.2531.1130.0130.5130.510.79%4,924,185
Dec 31, 202529.9930.4929.6130.2730.272.16%4,520,326
Dec 30, 202529.9130.0129.5229.6329.63-2,665,000
Dec 29, 202529.9530.0029.2029.6329.63-1.23%3,402,609
Dec 26, 202530.3430.6729.8830.0030.00-0.46%7,623,512
Dec 25, 202529.6130.3129.3130.1430.141.65%4,094,500
Dec 24, 202529.5529.8429.2629.6529.650.61%2,648,240
Dec 23, 202529.9030.0529.4229.4729.47-1.70%3,500,300
Dec 22, 202528.6730.4928.5029.9829.985.49%7,487,456
Dec 19, 202528.0128.8628.0128.4228.421.17%2,645,500
Dec 18, 202528.2128.5027.6128.0928.09-0.74%2,476,210
Dec 17, 202528.5728.5927.5028.3028.30-0.35%3,163,700
Dec 16, 202529.0029.6728.3328.4028.40-2.07%2,806,580
Dec 15, 202529.5529.8528.9229.0029.00-2.68%3,796,502
Dec 12, 202529.6629.9029.4129.8029.800.07%3,298,650
Dec 11, 202528.9830.3928.6929.7829.783.12%6,662,667
Dec 10, 202529.0929.3328.5728.8828.88-1.20%3,124,790
Dec 9, 202528.9929.4828.9129.2329.230.52%3,178,480
Dec 8, 202529.1430.8028.9929.0829.080.69%6,338,470
Dec 5, 202529.2529.3428.2828.8828.88-1.60%5,753,536
Dec 4, 202527.7230.2527.5729.3529.355.54%10,992,410
Dec 3, 202527.9028.6027.7627.8127.81-0.64%4,236,807
Dec 2, 202528.3629.1927.5327.9927.990.50%4,245,800
Dec 1, 202527.8428.3827.5227.8527.850.04%3,327,500
Nov 28, 202527.2828.0827.2727.8427.841.31%2,439,576
Nov 27, 202527.7427.7627.2527.4827.48-0.94%2,717,505
Nov 26, 202527.4628.3626.9927.7427.741.61%5,177,710
Nov 25, 202527.0227.7326.6927.3027.301.64%2,747,748
Nov 24, 202526.3027.0526.0226.8626.862.17%2,284,359
Nov 21, 202527.0327.5026.2326.2926.29-2.74%3,422,117
Nov 20, 202527.2027.4326.8827.0327.03-0.37%1,781,350
Nov 19, 202527.9027.9026.8227.1327.13-2.55%2,539,330
Nov 18, 202528.0328.3827.6827.8427.84-0.64%2,675,314
Nov 17, 202527.7228.3627.7028.0228.020.21%2,683,490
Nov 14, 202527.1228.7826.5027.9627.962.79%5,437,260
Nov 13, 202526.5027.3026.0027.2027.202.56%3,898,320
Nov 12, 202526.9327.0326.2826.5226.52-1.60%2,226,450
Nov 11, 202527.4127.5126.8026.9526.95-1.71%2,429,420
Nov 10, 202527.2827.5927.2527.4227.420.44%2,519,940
Nov 7, 202527.7027.8427.2227.3027.30-1.90%2,450,200
Nov 6, 202527.9928.7427.6627.8327.83-0.50%3,585,420
Nov 5, 202526.8128.3626.8127.9727.972.08%4,991,810
Nov 4, 202527.1327.7927.0427.4027.401.33%5,097,900
Nov 3, 202529.6229.6226.9227.0427.04-9.60%13,139,700
Oct 31, 202527.9929.9727.9929.9129.916.94%11,844,720
Oct 30, 202528.0528.8027.6227.9727.970.47%5,831,540
Oct 29, 202527.8428.0227.3527.8427.84-2,556,100
Oct 28, 202527.6328.3527.4527.8427.840.29%3,667,850
Oct 27, 202527.7128.6927.7127.7627.760.43%2,908,940
Oct 24, 202527.5027.7027.2027.6427.641.73%2,653,250
Oct 23, 202527.0827.2626.7527.1727.170.37%2,369,200
Oct 22, 202526.7027.4426.4627.0727.071.35%3,126,250
Oct 21, 202526.3026.9826.0726.7126.711.71%3,232,053
Oct 20, 202525.9526.3025.8626.2626.262.18%3,317,450
Oct 17, 202526.3326.3325.6125.7025.70-1.83%2,763,400
Oct 16, 202526.6526.7726.1426.1826.18-1.13%2,397,200
Oct 15, 202526.1827.1726.1026.4826.481.96%4,220,255
Oct 14, 202527.2327.3825.9025.9725.97-3.81%6,387,124
Oct 13, 202526.9527.9625.6227.0027.00-2.46%5,259,591
Oct 10, 202528.0128.0427.2427.6827.680.33%4,551,220