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

Currency In CNY

002955.SZ Historical Return

If you invested ¥1000 in Hitevision Co., Ltd. (002955.SZ) since IPO date, it would be worth ¥675.08 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,531.83, while ¥1000 invested 1 year ago would be worth ¥998.11. This corresponds to total returns of -32.49%, 53.18%, -0.19%, respectively, with annualized returns of -5.12%, 8.9%, -0.19%.

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

002955.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	27	27.42	27.42	27.64	26.99	2.76M
November 10, 2026	27.07	27.36	27.36	27.85	26.55	3.78M
November 09, 2026	26.66	26.62	26.62	26.95	26.27	3.26M
November 06, 2026	26.7	26.27	26.27	27	25.6	5.47M
November 05, 2026	25.87	27.88	27.88	28.1	25.33	5.93M
November 04, 2026	25.78	25.66	25.66	26.06	23.73	6.28M
November 03, 2026	25.93	24.78	24.78	26.3	24.7	4.09M
November 02, 2026	25.31	25.8	25.8	26.04	24.05	5.56M
October 30, 2026	26.11	24.66	24.66	26.8	24.5	4.62M
October 29, 2026	27.89	26.87	26.87	28	26.8	2.79M
October 28, 2026	27.91	28.08	28.08	28.34	27.5	3.54M
October 27, 2026	28.6	27.39	27.39	29.04	27.38	2.81M
October 26, 2026	29.14	28.4	28.4	29.4	28.22	2.77M
October 23, 2026	28.91	28.93	28.93	29.12	26.75	5.07M
October 22, 2026	30.05	29.12	29.12	30.45	29.07	2.83M
October 21, 2026	30.96	30.1	30.1	30.99	29.9	2.64M
October 20, 2026	30.21	30.71	30.71	31.25	29.92	3.32M
October 19, 2026	30	30.2	30.2	30.8	29.23	3.7M
October 16, 2026	31.33	30.21	30.21	31.71	29.93	3.19M
October 15, 2026	31.2	30.92	30.92	31.6	30.33	3.57M
October 14, 2026	32.55	31.98	31.98	32.7	31.96	2.33M
October 13, 2026	32.15	32.55	32.55	32.87	31.21	3.64M
October 12, 2026	32.73	32.52	32.52	33.1	31.81	5.12M
October 09, 2026	33.5	32.5	32.5	33.9	30.75	5.12M
October 08, 2026	35.53	33.76	33.76	36.7	33.6	5.02M
September 30, 2026	36	35.43	35.43	36.47	35.28	2.56M
September 29, 2026	36.01	36.03	36.03	36.9	35.6	3.29M
September 28, 2026	37.3	36.29	36.29	37.31	35.75	4.75M
September 24, 2026	37.46	37.46	37.46	38.25	36.91	5.02M
September 23, 2026	36.7	37.41	37.41	38.48	36.68	7.06M
September 22, 2026	36.7	38.48	38.48	40.14	36.7	7.11M
September 21, 2026	37.23	38.8	38.8	39.27	37.23	7.04M
September 18, 2026	36.7	37.05	37.05	37.32	36.02	4.98M
September 17, 2026	35.92	36.48	36.48	37.21	35.92	5.34M
September 16, 2026	34.84	35.9	35.9	36.16	34.61	5.23M
September 15, 2026	36.7	34.82	34.82	36.7	34.69	5.36M
September 11, 2026	36.7	33.7	33.7	37.04	33.5	9.62M
September 10, 2026	38.68	37.19	37.19	39.06	37.03	5.31M
September 09, 2026	40.28	39.14	39.14	40.28	37.84	7.23M
September 08, 2026	38.6	38.42	38.42	39.13	37.81	5.99M
September 07, 2026	39.58	38.7	38.7	39.77	37.61	6.87M
September 04, 2026	40.28	38.93	38.93	40.67	38.58	7.47M
September 03, 2026	40.49	40.48	40.48	41.61	39.49	7.65M
September 02, 2026	39.67	40.01	40.01	40.65	38.25	10.72M
September 01, 2026	35.56	39.12	39.12	39.12	35.45	7.98M
August 31, 2026	32.85	35.56	35.56	35.97	32.69	5.53M
August 28, 2026	33.99	33.63	33.63	34.25	33.23	3.67M
August 27, 2026	34	33.99	33.99	34.28	33.24	4.43M
August 26, 2026	35	33.74	33.74	35.19	33.55	4.53M
August 25, 2026	34.35	35.05	35.05	35.65	33.77	3.65M
August 24, 2026	35.11	34.61	34.61	35.78	34.21	3.83M
August 21, 2026	35	35.22	35.22	35.53	34.11	3.13M
August 20, 2026	35	34.83	34.83	35.36	34.48	3.75M
August 19, 2026	34.29	34.69	34.69	36.62	34.01	8.09M
August 18, 2026	36.98	35.01	35.01	36.98	34.29	6.34M
August 17, 2026	34.88	36.98	36.98	36.98	34.4	5.11M
August 14, 2026	34.89	34.87	34.87	35.65	34.22	4.75M
August 13, 2026	35.57	34.89	34.89	36.26	34.59	4.73M
August 12, 2026	35.06	35.54	35.54	35.78	34.85	3.53M
August 11, 2026	35.05	35.17	35.17	36.6	34.8	5.49M