Hitevision Co., Ltd. (002955.SZ) SHZ
25.35
+0.2(+0.80%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
25.35
+0.2(+0.80%)
Currency In CNY
If you invested ¥1000 in Hitevision Co., Ltd. (002955.SZ) since IPO date, it would be worth ¥648.56 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,451.48, while ¥1000 invested 1 year ago would be worth ¥1,009.53. This corresponds to total returns of -35.14%, 45.15%, 0.95%, respectively, with annualized returns of -5.97%, 7.73%, 0.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 25.56 | 25.15 | 25.15 | 26.13 | 25.12 | 8.68M |
| June 01, 2026 | 23.2 | 25.36 | 25.36 | 25.36 | 22.79 | 7.25M |
| May 29, 2026 | 24.05 | 23.05 | 23.05 | 24.05 | 22.91 | 2.61M |
| May 28, 2026 | 23.88 | 24.02 | 24.02 | 24.25 | 23.54 | 1.77M |
| May 27, 2026 | 24.64 | 23.88 | 23.88 | 24.98 | 23.6 | 3.11M |
| May 26, 2026 | 24.45 | 24.62 | 24.62 | 24.76 | 24.04 | 2.34M |
| May 25, 2026 | 24.23 | 24.49 | 24.49 | 24.52 | 23.88 | 2.11M |
| May 22, 2026 | 24.67 | 24.22 | 24.22 | 24.8 | 24.02 | 2.23M |
| May 21, 2026 | 24.38 | 24.54 | 24.54 | 25.48 | 24.38 | 2.5M |
| May 20, 2026 | 25.33 | 25.18 | 25.18 | 25.4 | 24.9 | 1.68M |
| May 19, 2026 | 24.78 | 25.32 | 25.32 | 25.43 | 24.65 | 3.29M |
| May 18, 2026 | 24.38 | 24.78 | 24.78 | 25.19 | 23.84 | 4.19M |
| May 15, 2026 | 24.63 | 24.44 | 24.44 | 25.15 | 24.28 | 2.33M |
| May 14, 2026 | 24.77 | 24.63 | 24.63 | 25.01 | 24.44 | 2.82M |
| May 13, 2026 | 25.25 | 24.78 | 24.78 | 25.25 | 24.67 | 3.31M |
| May 12, 2026 | 25.3 | 25.19 | 25.19 | 25.8 | 25.05 | 3.09M |
| May 11, 2026 | 25.2 | 25.49 | 25.49 | 25.66 | 25.07 | 3.4M |
| May 08, 2026 | 25.54 | 25.19 | 25.19 | 25.67 | 24.67 | 3.83M |
| May 07, 2026 | 25.88 | 25.53 | 25.53 | 25.89 | 25.34 | 2.51M |
| May 06, 2026 | 26 | 25.78 | 25.78 | 26.26 | 25.68 | 2.91M |
| April 30, 2026 | 25.66 | 25.83 | 25.83 | 26.18 | 25.55 | 1.56M |
| April 29, 2026 | 25.31 | 25.56 | 25.56 | 25.82 | 25.12 | 1.94M |
| April 28, 2026 | 25.4 | 25.31 | 25.31 | 25.8 | 25.18 | 2.05M |
| April 27, 2026 | 25.31 | 25.76 | 25.76 | 25.85 | 24.73 | 3.35M |
| April 24, 2026 | 25.75 | 25.96 | 25.96 | 26.2 | 25.66 | 1.93M |
| April 23, 2026 | 26.69 | 25.72 | 25.72 | 26.69 | 25.63 | 3.01M |
| April 22, 2026 | 25.23 | 26.55 | 26.55 | 26.95 | 25.21 | 5.92M |
| April 21, 2026 | 25.11 | 25.22 | 25.22 | 25.39 | 25.02 | 1.8M |
| April 20, 2026 | 25.26 | 25.28 | 25.28 | 25.59 | 25.02 | 2.55M |
| April 17, 2026 | 25.51 | 25.33 | 25.33 | 25.51 | 25.05 | 1.79M |
| April 16, 2026 | 25.1 | 25.38 | 25.38 | 25.52 | 24.99 | 1.64M |
| April 15, 2026 | 25.71 | 25.11 | 25.11 | 25.96 | 25.05 | 2.86M |
| April 14, 2026 | 25.98 | 25.85 | 25.85 | 26.4 | 25.7 | 2.14M |
| April 13, 2026 | 25.61 | 25.66 | 25.66 | 25.84 | 25.29 | 1.91M |
| April 10, 2026 | 25.82 | 25.94 | 25.94 | 26.25 | 25.7 | 1.92M |
| April 09, 2026 | 26.32 | 25.66 | 25.66 | 26.46 | 25.6 | 2.41M |
| April 08, 2026 | 26.09 | 26.51 | 26.51 | 27.24 | 25.71 | 4.34M |
| April 07, 2026 | 26.38 | 25.85 | 25.85 | 26.39 | 25.58 | 1.51M |
| April 03, 2026 | 26.29 | 25.66 | 25.66 | 26.5 | 25.61 | 1.31M |
| April 02, 2026 | 26.4 | 26.29 | 26.29 | 26.62 | 26.18 | 1.29M |
| April 01, 2026 | 26.61 | 26.5 | 26.5 | 26.71 | 26.31 | 1.53M |
| March 31, 2026 | 26.7 | 26.3 | 26.3 | 26.75 | 26.22 | 2.12M |
| March 30, 2026 | 25.57 | 26.64 | 26.64 | 26.84 | 25.54 | 4.14M |
| March 27, 2026 | 24.68 | 25.85 | 25.85 | 26.03 | 24.65 | 2.81M |
| March 26, 2026 | 25.5 | 25.02 | 25.02 | 25.83 | 24.93 | 2.24M |
| March 25, 2026 | 25.36 | 25.61 | 25.61 | 25.85 | 25.16 | 2.51M |
| March 24, 2026 | 24.5 | 25.33 | 25.33 | 25.55 | 24.39 | 4.82M |
| March 23, 2026 | 24.45 | 24.01 | 24.01 | 24.75 | 23.65 | 3.46M |
| March 20, 2026 | 25.5 | 24.67 | 24.67 | 25.74 | 24.59 | 2.61M |
| March 19, 2026 | 25.25 | 25.32 | 25.32 | 25.65 | 25.25 | 1.86M |
| March 18, 2026 | 26.5 | 25.67 | 25.67 | 27.5 | 25.18 | 3.65M |
| March 17, 2026 | 26.5 | 25.97 | 25.97 | 26.55 | 25.97 | 1.4M |
| March 16, 2026 | 25.98 | 26.38 | 26.38 | 26.5 | 25.79 | 1.77M |
| March 13, 2026 | 26 | 25.96 | 25.96 | 26.39 | 25.86 | 1.25M |
| March 12, 2026 | 26.61 | 26.13 | 26.13 | 26.61 | 26.06 | 1.36M |
| March 11, 2026 | 26.88 | 26.57 | 26.57 | 26.99 | 26.49 | 1.62M |
| March 10, 2026 | 26.23 | 27.12 | 26.82 | 27.14 | 25.99 | 2.12M |
| March 09, 2026 | 25.78 | 25.86 | 25.86 | 26.07 | 25.16 | 1.97M |
| March 06, 2026 | 26.23 | 25.98 | 25.98 | 26.25 | 25.84 | 1.7M |
| March 05, 2026 | 25.73 | 26.26 | 26.26 | 26.35 | 25.62 | 2.4M |