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 ¥859.47 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,221.49, while ¥1000 invested 1 year ago would be worth ¥1,097.72. This corresponds to total returns of -14.05%, 122.15%, 9.77%, respectively, with annualized returns of -2.05%, 17.31%, 9.77%.

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
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
August 10, 2026	34.49	35.13	35.13	35.3	34.21	4.07M
August 07, 2026	34.5	34.65	34.65	34.95	33.57	5.96M
August 06, 2026	33.16	34.45	34.45	34.6	32.88	6.34M
August 05, 2026	32.21	33.78	33.78	33.99	32	7.02M
August 04, 2026	31.49	31.86	31.86	32.19	31.06	4.31M
August 03, 2026	31.78	31.14	31.14	31.85	30.61	4.71M
July 31, 2026	31.68	31.6	31.6	33.5	31.44	7.63M
July 30, 2026	31.77	30.89	30.89	32.75	30.14	8.16M
July 29, 2026	32.21	32.5	32.5	34	31.86	9.44M
July 28, 2026	33.12	32.69	32.69	35.2	32.5	11.47M
July 27, 2026	31.53	33.7	33.7	34	31.53	13.53M
July 23, 2026	30.71	31.5	31.5	32.18	29.15	14.08M
July 22, 2026	28.83	29.25	29.25	30.2	28.14	9.3M
July 21, 2026	27.61	28.83	28.83	29.29	25.88	15.44M
July 20, 2026	29.16	28.75	28.75	31.17	27.86	17.21M
July 17, 2026	27.61	28.34	28.34	30.2	27.57	10.11M
July 16, 2026	28.54	27.5	27.5	28.96	27.3	4.81M
July 15, 2026	27.95	28.81	28.81	29.09	27.54	6.44M
July 14, 2026	28.01	28.15	28.15	28.44	26.54	7.95M
July 13, 2026	31.6	28.73	28.73	31.6	28.73	4.9M
July 10, 2026	32.8	31.92	31.92	33.58	31.66	5M
July 09, 2026	32.86	32.98	32.98	33.4	32.1	4.41M
July 08, 2026	34.5	32.96	32.96	35.24	32.95	5.16M
July 07, 2026	35.73	34.78	34.78	36.54	34.08	5.78M
July 06, 2026	36.26	36.47	36.47	37.41	35.3	7.4M
July 03, 2026	37.99	37.15	37.15	38.76	36.73	8.48M
July 02, 2026	35.17	37.54	37.54	39.15	35	13.91M
July 01, 2026	36.11	35.68	35.68	36.8	33.63	16.53M
June 30, 2026	32.5	35.75	35.75	35.75	32	11.44M
June 29, 2026	31	32.5	32.5	33.1	30.11	9.89M
June 26, 2026	31.51	31.23	31.23	31.83	30.65	7.31M
June 25, 2026	33.95	31.58	31.58	34.2	31.37	9.97M
June 24, 2026	33.9	33.9	33.9	34.08	33.19	6.33M
June 23, 2026	34.12	34.15	34.15	35.05	33.89	5.92M
June 22, 2026	34.77	34.58	34.58	35.01	33.63	8.3M
June 18, 2026	33.32	34.77	34.77	35.09	33.32	8.2M