Hangzhou Hikvision Digital Technology Co., Ltd. - 002415.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.4	32.38	32.38	32.7	32.2	31.77M
February 12, 2026	32.38	32.49	32.49	32.66	32.33	38.17M
February 11, 2026	32.81	32.4	32.4	32.9	32.37	41.84M
February 10, 2026	32.55	32.86	32.86	33.08	32.4	52.72M
February 09, 2026	32.8	32.54	32.54	32.84	32.35	50.97M
February 06, 2026	32.3	32.64	32.64	32.71	32.26	59.62M
February 05, 2026	31.6	32.5	32.5	32.66	31.56	93.05M
February 04, 2026	31.61	31.93	31.93	31.97	31.25	47.79M
February 03, 2026	31.61	31.86	31.86	31.86	30.84	66.75M
February 02, 2026	31.3	31.61	31.61	31.81	31.23	69.92M
January 30, 2026	31.98	31.33	31.33	32.17	31.18	71.68M
January 29, 2026	32.03	32.2	32.2	32.46	31.86	77.22M
January 28, 2026	31.96	32.03	32.03	32.32	31.83	60.62M
January 27, 2026	32.2	31.9	31.9	32.26	31.8	57.82M
January 26, 2026	32.05	32.31	32.31	32.43	31.47	99.2M
January 23, 2026	32.09	31.95	31.95	32.43	31.92	75.03M
January 22, 2026	32.7	32.09	32.09	32.79	32.01	86.57M
January 21, 2026	32.03	32.6	32.6	32.99	31.81	189.21M
January 20, 2026	31.06	31.14	31.14	31.22	30.59	55.87M
January 19, 2026	31	31.01	31.01	31.26	30.85	45.92M
January 16, 2026	31.42	31	31	31.47	30.75	65.57M
January 15, 2026	31.25	31.29	31.29	31.54	31.08	56.14M
January 14, 2026	31.02	31.43	31.43	32	31.02	108.96M
January 13, 2026	31.85	30.87	30.87	31.88	30.77	89.94M
January 12, 2026	30.5	31.64	31.64	31.86	30.48	117.7M
January 09, 2026	29.98	30.26	30.26	30.3	29.9	47.18M
January 08, 2026	30.01	30.01	30.01	30.22	29.87	40.68M
January 07, 2026	30.46	30.07	30.07	30.51	30	50.32M
January 06, 2026	30.03	30.39	30.39	30.4	29.92	50.85M
January 05, 2026	29.88	30	30	30.12	29.87	54.3M
December 31, 2025	29.85	29.84	29.84	29.92	29.63	33.21M
December 30, 2025	29.51	29.85	29.85	29.94	29.46	27.02M
December 29, 2025	29.82	29.6	29.6	29.89	29.53	30.59M
December 26, 2025	29.62	29.82	29.82	30.03	29.56	40.17M
December 25, 2025	29.34	29.63	29.63	29.67	29.3	36.37M
December 24, 2025	29.1	29.33	29.33	29.45	29.02	31.73M
December 23, 2025	29.16	29.14	29.14	29.33	28.95	30.37M
December 22, 2025	29.25	29.15	29.15	29.38	29.08	34.28M
December 19, 2025	29.09	29.19	29.19	29.35	29.09	25.35M
December 18, 2025	28.96	29.02	29.02	29.2	28.9	21.74M
December 17, 2025	28.69	29.07	29.07	29.19	28.65	27.14M
December 16, 2025	29	28.69	28.69	29.02	28.61	35.45M
December 15, 2025	29.42	29.02	29.02	29.57	29	43.49M
December 12, 2025	29.4	29.63	29.63	29.69	29.13	49.4M
December 11, 2025	30.03	29.4	29.4	30.1	29.35	42.56M
December 10, 2025	29.99	30	30	30.11	29.75	25.01M
December 09, 2025	30.4	29.99	29.99	30.42	29.94	35.18M
December 08, 2025	30.15	30.43	30.43	30.66	30.14	42.48M
December 05, 2025	30.35	30.07	30.07	30.38	29.86	39.95M
December 04, 2025	29.73	30.35	30.35	30.55	29.73	18.44M
December 03, 2025	30.49	30.34	30.34	30.55	30.23	21.02M
December 02, 2025	30.51	30.52	30.52	30.68	30.35	25.37M
December 01, 2025	30.01	30.58	30.58	30.58	29.93	42.36M
November 28, 2025	29.73	30.02	30.02	30.03	29.64	25.86M
November 27, 2025	29.97	29.73	29.73	30.02	29.71	30.01M
November 26, 2025	30.02	29.9	29.9	30.08	29.85	30.24M
November 25, 2025	30.1	29.99	29.99	30.42	29.96	45.9M
November 24, 2025	29.9	29.86	29.86	30.09	29.7	40.63M
November 21, 2025	29.96	29.82	29.82	30.35	29.8	41.39M
November 20, 2025	30.63	30.23	30.23	30.69	30.21	22.88M

Hangzhou Hikvision Digital Technology Co., Ltd. (002415.SZ) SHZ