Skip to main content
Hitevision Co., Ltd. (SHE:002955)
China flag China · Delayed Price · Currency is CNY
25.84
+0.28 (1.10%)
Apr 30, 2026, 9:55 AM CST

Hitevision Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202625.3125.8225.1225.5625.560.99%1,937,940
Apr 28, 202625.4025.8025.1825.3125.31-1.75%2,052,510
Apr 27, 202625.3125.8524.7325.7625.76-0.77%3,326,580
Apr 24, 202625.7526.2025.6625.9625.960.93%1,916,260
Apr 23, 202626.6926.6925.6325.7225.72-3.13%3,011,285
Apr 22, 202625.2326.9525.2126.5526.555.27%5,886,904
Apr 21, 202625.1125.3925.0225.2225.22-0.24%1,781,251
Apr 20, 202625.2625.5925.0225.2825.28-0.20%2,546,009
Apr 17, 202625.5125.5125.0525.3325.33-0.20%1,791,220
Apr 16, 202625.1025.5224.9925.3825.381.08%1,636,170
Apr 15, 202625.7125.9625.0525.1125.11-2.86%2,838,040
Apr 14, 202625.9826.4025.7025.8525.850.74%2,118,470
Apr 13, 202625.6125.8425.2925.6625.66-1.08%1,913,470
Apr 10, 202625.8226.2525.7025.9425.941.09%1,924,402
Apr 9, 202626.3226.4625.6025.6625.66-3.21%2,408,802
Apr 8, 202626.0927.2425.7126.5126.512.55%4,337,720
Apr 7, 202626.3826.3925.5825.8525.850.74%1,494,900
Apr 3, 202626.2926.5025.6125.6625.66-2.40%1,299,100
Apr 2, 202626.4026.6226.1826.2926.29-0.79%1,291,250
Apr 1, 202626.6126.7126.3126.5026.500.76%1,526,900
Mar 31, 202626.7026.7526.2226.3026.30-1.28%2,105,420
Mar 30, 202625.5726.8425.5426.6426.643.06%4,106,450
Mar 27, 202624.6826.0324.6525.8525.853.32%2,777,201
Mar 26, 202625.5025.8324.9325.0225.02-2.30%2,214,874
Mar 25, 202625.3625.8525.1625.6125.611.11%2,511,700
Mar 24, 202624.5025.5524.3925.3325.335.50%4,803,560
Mar 23, 202624.4524.7523.6524.0124.01-2.68%3,432,990
Mar 20, 202625.5025.7424.5924.6724.67-2.57%2,579,750
Mar 19, 202625.2525.6525.2525.3225.32-1.36%1,843,293
Mar 18, 202626.5027.5025.1825.6725.67-1.16%3,625,825
Mar 17, 202626.5026.5525.9725.9725.97-1.55%1,395,900
Mar 16, 202625.9826.5025.7926.3826.381.62%1,764,000
Mar 13, 202626.0026.3925.8625.9625.96-0.65%1,235,373
Mar 12, 202626.6126.6126.0626.1326.13-1.66%1,359,660
Mar 11, 202626.8826.9926.4926.5726.57-0.93%1,616,460
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