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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	31.55	31.37	31.37	31.67	31.35	40.07M
November 06, 2025	31.7	31.8	31.8	31.95	31.6	45.06M
November 05, 2025	31.46	31.5	31.5	31.63	31.06	58.78M
November 04, 2025	32.55	31.79	31.79	32.63	31.51	63.18M
November 03, 2025	32.88	32.6	32.6	33.15	32.06	59.03M
October 31, 2025	33.1	32.87	32.87	33.67	32.8	73.38M
October 30, 2025	33.28	33.22	33.22	33.95	33.1	75.1M
October 29, 2025	33.1	33.35	33.35	33.44	33.01	51.35M
October 28, 2025	33.55	32.98	32.98	33.74	32.95	74.75M
October 27, 2025	33.63	33.9	33.9	34.28	33.38	95.93M
October 24, 2025	33.43	33.29	33.29	33.85	33.18	71.58M
October 23, 2025	33.37	33.43	33.43	33.7	32.76	70.83M
October 22, 2025	32.31	33.47	33.47	33.6	31.96	101.35M
October 21, 2025	32.36	32.58	32.58	32.79	32.22	75.2M
October 20, 2025	33.89	32.36	32.36	34	32.05	127.91M
October 17, 2025	33.35	33.06	33.06	34.1	32.63	116.18M
October 16, 2025	33.21	33.4	33.4	34.22	32.8	101.39M
October 15, 2025	33.11	33.37	33.37	33.81	32.56	103.32M
October 14, 2025	33.52	33.25	33.25	34.78	33.05	139.94M
October 13, 2025	32.75	33.36	33.36	33.57	32.32	154.2M
October 10, 2025	33.78	33.91	33.91	34.48	33.27	192.09M
October 09, 2025	31.8	34.17	33.77	34.67	31.8	292.5M
September 30, 2025	31.22	31.52	31.52	31.89	31.08	79.32M
September 29, 2025	30.66	31.22	31.22	31.3	30.21	66.91M
September 26, 2025	31.19	30.66	30.66	31.34	30.56	55.17M
September 25, 2025	31	31.24	31.24	31.5	30.88	76.77M
September 24, 2025	30.18	30.97	30.97	31.04	30.02	81.27M
September 23, 2025	30.41	30.29	30.29	30.66	29.88	58.54M
September 22, 2025	30.65	30.41	30.41	30.77	30.2	56.04M
September 19, 2025	30.92	30.71	30.71	31.06	30.66	57.45M
September 18, 2025	30.75	30.92	30.92	32.1	30.59	119.14M
September 17, 2025	30.87	30.75	30.75	30.96	30.38	48.42M
September 16, 2025	30.41	30.87	30.87	30.96	30.31	52.14M
September 15, 2025	30.74	30.49	30.49	30.89	30.31	49.43M
September 12, 2025	30.98	30.75	30.75	31.31	30.74	70.5M
September 11, 2025	30.18	30.89	30.89	30.89	30.08	69.02M
September 10, 2025	30.3	30.2	30.2	30.7	29.95	49.81M
September 09, 2025	30.33	30.18	30.18	30.33	30	45.42M
September 08, 2025	29.63	30.33	30.33	30.68	29.63	75.66M
September 05, 2025	29.3	29.62	29.62	29.66	28.99	55.72M
September 04, 2025	29.99	29.3	29.3	30.07	28.93	74.91M
September 03, 2025	30.65	29.9	29.9	30.88	29.76	65.23M
September 02, 2025	31.08	30.64	30.64	31.19	30.26	75.9M
September 01, 2025	31.2	31.15	31.15	31.32	30.8	70.35M
August 29, 2025	31.18	31.17	31.17	31.58	31.05	87.77M
August 28, 2025	30.81	31.18	31.18	31.3	30.4	92.35M
August 27, 2025	31.55	30.85	30.85	32.27	30.82	118.76M
August 26, 2025	31.01	31.28	31.28	31.47	30.88	67.99M
August 25, 2025	31.48	31.18	31.18	31.55	30.81	102.11M
August 22, 2025	30.25	31.09	31.09	31.15	30.16	100.81M
August 21, 2025	30.28	30.33	30.33	30.75	30.05	70.05M
August 20, 2025	29.8	30.19	30.19	30.19	29.61	60.65M
August 19, 2025	30.02	29.86	29.86	30.17	29.8	58.14M
August 18, 2025	29.61	30.02	30.02	30.5	29.6	110.3M
August 15, 2025	29.17	29.56	29.56	29.56	29.16	57.51M
August 14, 2025	29.5	29.19	29.19	29.65	29.1	57.63M
August 13, 2025	29.3	29.52	29.52	29.65	29.23	65.9M
August 12, 2025	29.09	29.25	29.25	29.64	29.05	67.25M
August 11, 2025	28.8	28.85	28.85	28.97	28.69	50.07M
August 08, 2025	29.2	28.77	28.77	29.23	28.76	51.26M

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