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

29.97

-0.38(-1.25%)

Updated at December 05 11:57AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 202529.7330.3530.3530.5529.7318.44M
December 03, 202530.4930.3430.3430.5530.2321.02M
December 02, 202530.5130.5230.5230.6830.3525.37M
December 01, 202530.0130.5830.5830.5829.9342.36M
November 28, 202529.7330.0230.0230.0329.6425.86M
November 27, 202529.9729.7329.7330.0229.7130.01M
November 26, 202530.0229.929.930.0829.8530.24M
November 25, 202530.129.9929.9930.4229.9645.9M
November 24, 202529.929.8629.8630.0929.740.63M
November 21, 202529.9629.8229.8230.3529.841.39M
November 20, 202530.6330.2330.2330.6930.2122.88M
November 19, 202530.7330.4230.4230.930.2828.46M
November 18, 202530.4530.7330.7330.7930.3834.09M
November 17, 202531.230.4630.4631.2830.4663.14M
November 14, 202531.5531.3131.3131.5831.3136.95M
November 13, 202531.5531.6931.6931.9531.3637.7M
November 12, 202531.5531.4331.4331.6931.1137.58M
November 11, 202531.8131.7231.7231.9831.6236.87M
November 10, 202531.3831.8131.8131.9531.3841.37M
November 07, 202531.5531.3731.3731.6731.3540.07M
November 06, 202531.731.831.831.9531.645.06M
November 05, 202531.4631.531.531.6331.0658.78M
November 04, 202532.5531.7931.7932.6331.5163.18M
November 03, 202532.8832.632.633.1532.0659.03M
October 31, 202533.132.8732.8733.6732.873.38M
October 30, 202533.2833.2233.2233.9533.175.1M
October 29, 202533.133.3533.3533.4433.0151.35M
October 28, 202533.5532.9832.9833.7432.9574.75M
October 27, 202533.6333.933.934.2833.3895.93M
October 24, 202533.4333.2933.2933.8533.1871.58M
October 23, 202533.3733.4333.4333.732.7670.83M
October 22, 202532.3133.4733.4733.631.96101.35M
October 21, 202532.3632.5832.5832.7932.2275.2M
October 20, 202533.8932.3632.363432.05127.91M
October 17, 202533.3533.0633.0634.132.63116.18M
October 16, 202533.2133.433.434.2232.8101.39M
October 15, 202533.1133.3733.3733.8132.56103.32M
October 14, 202533.5233.2533.2534.7833.05139.94M
October 13, 202532.7533.3633.3633.5732.32154.2M
October 10, 202533.7833.9133.9134.4833.27192.09M
October 09, 202531.834.1733.7734.6731.8292.5M
September 30, 202531.2231.5231.5231.8931.0879.32M
September 29, 202530.6631.2231.2231.330.2166.91M
September 26, 202531.1930.6630.6631.3430.5655.17M
September 25, 20253131.2431.2431.530.8876.77M
September 24, 202530.1830.9730.9731.0430.0281.27M
September 23, 202530.4130.2930.2930.6629.8858.54M
September 22, 202530.6530.4130.4130.7730.256.04M
September 19, 202530.9230.7130.7131.0630.6657.45M
September 18, 202530.7530.9230.9232.130.59119.14M
September 17, 202530.8730.7530.7530.9630.3848.42M
September 16, 202530.4130.8730.8730.9630.3152.14M
September 15, 202530.7430.4930.4930.8930.3149.43M
September 12, 202530.9830.7530.7531.3130.7470.5M
September 11, 202530.1830.8930.8930.8930.0869.02M
September 10, 202530.330.230.230.729.9549.81M
September 09, 202530.3330.1830.1830.333045.42M
September 08, 202529.6330.3330.3330.6829.6375.66M
September 05, 202529.329.6229.6229.6628.9955.72M
September 04, 202529.9929.329.330.0728.9374.91M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved