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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	25.95	26.26	26.26	26.3	25.86	3.35M
October 17, 2025	26.33	25.7	25.7	26.33	25.61	2.77M
October 16, 2025	26.65	26.18	26.18	26.77	26.14	2.42M
October 15, 2025	26.18	26.48	26.48	27.17	26.1	4.22M
October 14, 2025	27.23	25.97	25.97	27.38	25.9	6.39M
October 13, 2025	26.95	27	27	27.96	25.62	5.26M
October 10, 2025	28.01	27.68	27.68	28.04	27.24	4.61M
October 09, 2025	28.81	27.59	27.59	28.93	27.27	5.74M
September 30, 2025	28.99	28.75	28.75	29.5	28.75	3.68M
September 29, 2025	29.08	28.86	28.86	29.45	28.36	4.27M
September 26, 2025	29.13	29.18	29.18	30.17	28.95	4.99M
September 25, 2025	30.46	29.32	29.32	30.46	29.3	5.8M
September 24, 2025	29.88	30.55	30.55	30.71	29.8	6.82M
September 23, 2025	29.16	29.8	29.8	29.81	28.78	4.59M
September 22, 2025	29.1	29.15	29.15	29.55	28.9	2.75M
September 19, 2025	29.2	29.23	29.23	29.6	28.95	4.45M
September 18, 2025	30.4	29.1	29.1	30.42	28.86	9.07M
September 17, 2025	30.79	30.49	30.49	31.35	30.3	5.89M
September 16, 2025	30.2	30.78	30.78	30.98	29.96	5.65M
September 15, 2025	30.66	30.44	30.44	31.27	29.6	7.31M
September 12, 2025	29.84	30.7	30.7	31.13	29.55	10.39M
September 11, 2025	28.73	29.75	29.75	29.83	27.93	8.3M
September 10, 2025	28.88	28.79	28.79	28.92	28.23	4.97M
September 09, 2025	29.28	28.79	28.79	29.5	28.48	6M
September 08, 2025	29.76	29.27	29.27	29.87	28.2	14.42M
September 05, 2025	26.71	29.5	29.5	29.5	26.7	12.5M

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