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

24.90

+0.12(+0.48%)

Updated at May 14 11:34AM

Currency In CNY

002955.SZ Historical Return

If you invested ¥1000 in Hitevision Co., Ltd. (002955.SZ) since IPO date, it would be worth ¥631.98 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,400, while ¥1000 invested 1 year ago would be worth ¥940.06. This corresponds to total returns of -36.8%, 40%, -5.99%, respectively, with annualized returns of -6.36%, 6.96%, -5.99%.

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
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
March 04, 2026	27.7	25.29	25.38	27.7	25.16	1.47M
March 03, 2026	26.66	25.65	25.65	26.8	25.58	2.84M
March 02, 2026	27.18	26.55	26.55	27.18	26.34	3.24M
February 27, 2026	27.7	27.47	27.47	27.7	27.22	2.52M
February 26, 2026	27.79	27.7	27.7	27.88	27.36	2.03M
February 25, 2026	27.31	27.7	27.7	27.9	27.27	2.55M
February 24, 2026	27.24	27.29	27.29	27.5	26.87	1.89M
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