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

31.06

+0.31(+1.01%)

Updated at June 03 11:47AM

Currency In CNY

002415.SZ Historical Return

If you invested ¥1000 in Hangzhou Hikvision Digital Technology Co., Ltd. (002415.SZ) 10 years ago, it would be worth ¥2,554.81 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥551.38, while ¥1000 invested 1 year ago would be worth ¥1,101.77. This corresponds to total returns of 155.48%, -44.86%, 10.18%, respectively, with annualized returns of 9.83%, -11.22%, 10.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002415.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	30.11	30.75	30.75	30.96	30	75.29M
June 01, 2026	30.56	30.06	30.06	30.76	30.01	71.09M
May 29, 2026	31	30.56	30.56	31.2	30.15	75.18M
May 28, 2026	31.41	30.76	30.76	31.45	30.23	89M
May 27, 2026	31.92	31.65	31.65	32.54	31.46	58.24M
May 26, 2026	32.15	32	32	32.84	31.42	66.34M
May 25, 2026	32.01	32.27	32.27	32.4	31.84	47.93M
May 22, 2026	31.8	31.83	31.83	31.94	31.29	41.83M
May 21, 2026	33.15	31.63	31.63	33.15	31.6	62.31M
May 20, 2026	32.6	32.55	32.55	33.5	32.46	56.43M
May 19, 2026	32.85	33.38	33.38	33.41	32.55	52.85M
May 18, 2026	33.15	33	33	33.47	32.75	48.71M
May 15, 2026	33.63	33.12	33.12	34.08	33.02	61.85M
May 14, 2026	34.59	33.45	33.45	34.85	33.45	69.2M
May 13, 2026	34.5	34.49	34.49	34.69	33.79	72.19M
May 12, 2026	35.36	34.56	34.56	35.51	34.55	80.12M
May 11, 2026	35.8	35.36	35.36	36.86	35.17	94.61M
May 08, 2026	35.88	35.55	35.55	35.88	35.2	57.66M
May 07, 2026	35.92	35.96	35.96	36.45	35.56	63.49M
May 06, 2026	36.68	36.04	36.04	37.09	35.79	93.35M
April 30, 2026	34.75	36.29	36.29	36.84	34.57	118.15M
April 29, 2026	34.5	34.81	34.81	35.3	34.29	58.6M
April 28, 2026	34.01	34.65	34.65	35.18	33.68	77.16M
April 27, 2026	33.55	33.97	33.97	34.39	33.51	50.6M
April 24, 2026	33.68	33.6	33.6	34	33.3	40.83M
April 23, 2026	33.5	33.49	33.49	34.13	33.35	50.25M
April 22, 2026	33.56	33.63	33.63	33.95	33.41	48.96M
April 21, 2026	34.5	33.73	33.73	34.65	33.69	72.94M
April 20, 2026	34.81	34.51	34.51	35.29	34.4	133.44M
April 17, 2026	33.49	33.13	33.13	33.75	32.75	79.89M
April 16, 2026	33.29	33.54	33.54	33.59	33.05	48.63M
April 15, 2026	33.45	33.2	33.2	33.5	32.91	57.56M
April 14, 2026	32.74	33.48	33.48	33.88	32.74	125.19M
April 13, 2026	31.51	32.65	32.65	32.66	31.41	64.25M
April 10, 2026	30.88	31.71	31.71	32.1	30.83	62.68M
April 09, 2026	30.58	30.76	30.76	30.86	30.45	23.88M
April 08, 2026	30.55	30.88	30.88	30.98	30.44	34.58M
April 07, 2026	30.27	30.2	30.2	30.5	29.92	28.16M
April 03, 2026	30.49	30.27	30.27	30.65	30.19	19.64M
April 02, 2026	30.72	30.4	30.4	30.86	30.2	24.43M
April 01, 2026	30.75	30.72	30.72	30.84	30.52	21.17M
March 31, 2026	30.35	30.42	30.42	30.68	30.26	23.5M
March 30, 2026	30	30.53	30.53	30.56	29.6	35.35M
March 27, 2026	30.07	30.35	30.35	30.6	30.03	19.77M
March 26, 2026	30.73	30.37	30.37	31	30.17	28.89M
March 25, 2026	30.28	30.78	30.78	30.83	30.21	31.88M
March 24, 2026	30.38	30.28	30.28	30.48	29.56	42.13M
March 23, 2026	30.64	30.01	30.01	31.08	29.95	47.95M
March 20, 2026	31.27	31.3	31.3	31.62	31.17	32.81M
March 19, 2026	31.9	31.25	31.25	32	31.13	43.63M
March 18, 2026	31.61	32.17	32.17	32.2	31.18	49.43M
March 17, 2026	31.81	31.62	31.62	32.05	31.52	34.87M
March 16, 2026	31.92	31.76	31.76	32.04	31.63	31.57M
March 13, 2026	31.69	31.94	31.94	32.02	31.62	37.17M
March 12, 2026	31.53	31.92	31.92	31.93	31.45	35.17M
March 11, 2026	31.34	31.65	31.65	31.7	31.18	38.51M
March 10, 2026	30.49	31.16	31.32	31.37	30.49	15.26M
March 09, 2026	30.61	31.16	31.16	31.19	30.44	41.53M
March 06, 2026	30.49	31.07	31.07	31.09	30.46	27.24M
March 05, 2026	30.61	30.76	30.76	30.89	30.6	36.81M