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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	29.31	29.15	29.15	29.78	29.1	65.61M
August 06, 2025	29.3	29.28	29.28	29.68	29.21	80.44M
August 05, 2025	28.66	29.33	29.33	29.39	28.66	109.03M
August 04, 2025	28.75	28.57	28.57	29.15	28.37	114.65M
August 01, 2025	28.26	29.11	29.11	29.56	28.1	131.24M
July 31, 2025	28.44	28.1	28.1	28.47	28	54.48M
July 30, 2025	28.55	28.49	28.49	28.69	28.25	48.37M
July 29, 2025	28.5	28.56	28.56	28.59	28.24	44.64M
July 28, 2025	28.75	28.59	28.59	28.82	28.46	46.93M
July 25, 2025	28.72	28.66	28.66	28.82	28.59	39.08M
July 24, 2025	28.25	28.64	28.64	28.64	28.22	48.61M
July 23, 2025	28.41	28.27	28.27	28.8	28.2	65.73M
July 22, 2025	28.13	28.4	28.4	28.5	28.02	64.07M
July 21, 2025	28.08	28.14	28.14	28.29	28.01	45.24M
July 18, 2025	27.99	28.01	28.01	28.16	27.92	43.32M
July 17, 2025	27.72	27.94	27.94	27.98	27.65	45.24M
July 16, 2025	27.81	27.72	27.72	27.85	27.68	36.89M
July 15, 2025	27.76	27.93	27.93	27.95	27.63	46.23M
July 14, 2025	27.9	27.76	27.76	27.92	27.72	28.64M
July 11, 2025	27.79	27.9	27.9	28.05	27.79	49.34M
July 10, 2025	27.66	27.78	27.78	27.86	27.55	30.73M
July 09, 2025	27.63	27.68	27.68	27.77	27.55	33.18M
July 08, 2025	27.44	27.62	27.62	27.65	27.44	25.84M
July 07, 2025	27.62	27.43	27.43	27.62	27.4	23.06M

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