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 ¥732.72 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,703.02, while ¥1000 invested 1 year ago would be worth ¥1,169.79. This corresponds to total returns of -26.73%, 70.3%, 16.98%, respectively, with annualized returns of -4.26%, 11.23%, 16.98%.

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
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
June 17, 2026	32.6	33.84	33.84	34.44	32.17	10.72M
June 16, 2026	32.3	32.79	32.79	33.26	32.04	9.48M
June 15, 2026	31.3	32.67	32.67	33.2	31.3	14.56M
June 12, 2026	30.43	32.33	32.33	33.28	30.3	16.01M
June 11, 2026	29.45	30.73	30.73	31	29	11.81M
June 10, 2026	28.46	29.85	29.85	30.03	28.2	12.2M
June 09, 2026	28.22	28.6	28.6	28.75	27.48	8.36M
June 08, 2026	27.1	27.53	27.53	28.35	27	13.79M
June 05, 2026	25.2	27.25	27.25	27.87	25.2	13.15M
June 04, 2026	25.59	25.34	25.34	25.78	24.85	3.55M
June 03, 2026	25.15	25.35	25.35	25.68	24.92	4.35M
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