Hitevision Co., Ltd. - 002955.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	29.45	29.29	29.29	29.82	28.88	5.01M
January 13, 2026	30.3	29.32	29.32	30.54	29.25	5.65M
January 12, 2026	30.96	30.23	30.23	31.39	29.94	5.83M
January 09, 2026	29.74	30.41	30.41	30.5	29.55	4.52M
January 08, 2026	29.88	29.78	29.78	30.2	29.48	3.37M
January 07, 2026	30.21	29.72	29.72	30.45	29.58	4.2M
January 06, 2026	30.51	30.12	30.12	30.67	29.98	4.05M
January 05, 2026	30.25	30.51	30.51	31.11	30.01	4.92M
December 31, 2025	29.99	30.27	30.27	30.49	29.61	4.52M
December 30, 2025	29.91	29.63	29.63	30.01	29.52	2.67M
December 29, 2025	29.95	29.63	29.63	30	29.2	3.4M
December 26, 2025	30.34	30	30	30.67	29.88	7.67M
December 25, 2025	29.61	30.14	30.14	30.31	29.31	4.14M
December 24, 2025	29.55	29.65	29.65	29.84	29.26	2.69M
December 23, 2025	29.9	29.47	29.47	30.05	29.42	3.54M
December 22, 2025	28.67	29.98	29.98	30.49	28.5	7.49M
December 19, 2025	28.01	28.42	28.42	28.86	28.01	2.66M
December 18, 2025	28.21	28.09	28.09	28.5	27.61	2.49M
December 17, 2025	28.57	28.3	28.3	28.59	27.5	3.18M
December 16, 2025	29	28.4	28.4	29.67	28.33	2.82M
December 15, 2025	29.55	29	29	29.85	28.92	3.8M
December 12, 2025	29.66	29.8	29.8	29.9	29.41	3.33M
December 11, 2025	28.98	29.78	29.78	30.39	28.69	6.66M
December 10, 2025	29.09	28.88	28.88	29.33	28.57	3.14M
December 09, 2025	28.99	29.23	29.23	29.48	28.91	3.22M
December 08, 2025	29.14	29.08	29.08	30.8	28.99	6.34M
December 05, 2025	29.25	28.88	28.88	29.34	28.28	5.81M
December 04, 2025	27.72	29.35	29.35	30.25	27.57	11.1M
December 03, 2025	27.9	27.81	27.81	28.6	27.76	4.24M
December 02, 2025	28.36	27.99	27.99	29.19	27.53	4.25M
December 01, 2025	27.84	27.85	27.85	28.38	27.52	3.33M
November 28, 2025	27.28	27.84	27.84	28.08	27.27	2.45M
November 27, 2025	27.74	27.48	27.48	27.76	27.25	2.72M
November 26, 2025	27.46	27.74	27.74	28.36	26.99	5.18M
November 25, 2025	27.02	27.3	27.3	27.73	26.69	2.79M
November 24, 2025	26.3	26.86	26.86	27.05	26.02	2.28M
November 21, 2025	27.03	26.29	26.29	27.5	26.23	3.42M
November 20, 2025	27.2	27.03	27.03	27.43	26.88	1.79M
November 19, 2025	27.9	27.13	27.13	27.9	26.82	2.54M
November 18, 2025	28.03	27.84	27.84	28.38	27.68	2.68M
November 17, 2025	27.72	28.02	28.02	28.36	27.7	2.68M
November 14, 2025	27.12	27.96	27.96	28.78	26.5	5.46M
November 13, 2025	26.5	27.2	27.2	27.3	26	3.92M
November 12, 2025	26.93	26.52	26.52	27.03	26.28	2.23M
November 11, 2025	27.41	26.95	26.95	27.51	26.8	2.46M
November 10, 2025	27.28	27.42	27.42	27.59	27.25	2.52M
November 07, 2025	27.7	27.3	27.3	27.84	27.22	2.48M
November 06, 2025	27.99	27.83	27.83	28.74	27.66	3.62M
November 05, 2025	26.81	27.97	27.97	28.36	26.81	5.04M
November 04, 2025	27.13	27.4	27.4	27.79	27.04	5.1M
November 03, 2025	29.62	27.04	27.04	29.62	26.92	13.14M
October 31, 2025	27.99	29.91	29.91	29.97	27.99	11.92M
October 30, 2025	28.05	27.97	27.97	28.8	27.62	5.86M
October 29, 2025	27.5	27.84	27.84	28.02	27.35	2.56M
October 28, 2025	27.5	27.84	27.84	28.35	27.45	3.67M
October 27, 2025	27.71	27.76	27.76	28.69	27.71	2.91M
October 24, 2025	27.5	27.64	27.64	27.7	27.2	2.67M
October 23, 2025	27.08	27.17	27.17	27.26	26.75	2.38M
October 22, 2025	26.7	27.07	27.07	27.44	26.46	3.15M
October 21, 2025	26.3	26.71	26.71	26.98	26.07	3.23M

Hitevision Co., Ltd. (002955.SZ) SHZ