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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	27.05	27.03	27.03	27.34	26.91	1.48M
February 12, 2026	26.93	27.08	27.08	27.39	26.88	1.88M
February 11, 2026	27.39	26.92	26.92	27.39	26.85	2.11M
February 10, 2026	27.65	27.35	27.35	27.65	27.24	1.68M
February 09, 2026	27.65	27.48	27.48	27.67	27.37	1.68M
February 06, 2026	27.38	27.36	27.36	27.88	27.11	1.66M
February 05, 2026	27.58	27.55	27.55	27.81	27.38	1.53M
February 04, 2026	27.35	27.65	27.65	27.99	27.1	2.71M
February 03, 2026	26.97	27.37	27.37	27.4	26.7	2.32M
February 02, 2026	26.95	26.77	26.77	27.47	26.77	2.37M
January 30, 2026	27.5	27.22	27.22	27.5	26.9	2.08M
January 29, 2026	27.28	27.39	27.39	27.7	26.89	3.25M
January 28, 2026	27.75	27.29	27.29	27.88	27.23	2.07M
January 27, 2026	27.97	27.63	27.63	28	27.24	2.7M
January 26, 2026	28.39	27.94	27.94	28.4	27.54	4.63M
January 23, 2026	28.24	28.29	28.29	28.41	27.9	3.69M
January 22, 2026	28.26	28.16	28.16	28.29	27.82	3.17M
January 21, 2026	27.89	28.1	28.1	28.1	27.58	3.08M
January 20, 2026	28.72	27.99	27.99	28.88	27.83	5.27M
January 19, 2026	28.82	28.72	28.72	28.96	28.43	3.96M
January 16, 2026	29.3	28.82	28.82	29.3	28.56	3.54M
January 15, 2026	29.24	29	29	29.48	28.81	3.78M
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

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