Hisense Visual Technology Co., Ltd. - 600060.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	24.37	24.15	24.15	24.37	24.06	8.16M
November 06, 2025	24.31	24.38	24.38	24.76	24.18	8.94M
November 05, 2025	24.21	24.3	24.3	24.55	24.02	7.33M
November 04, 2025	24.76	24.45	24.45	24.87	24.26	9.94M
November 03, 2025	24.72	24.72	24.72	24.9	24.35	11.48M
October 31, 2025	24.08	24.78	24.78	24.98	24.07	16.55M
October 30, 2025	24.77	24.25	24.25	24.89	24.02	13.26M
October 29, 2025	24.1	24.6	24.6	24.66	23.69	9.85M
October 28, 2025	24.62	24.27	24.27	24.93	24.03	13.36M
October 27, 2025	24.5	24.67	24.67	24.89	24.4	15.06M
October 24, 2025	24.49	24.43	24.43	24.78	24.26	10.42M
October 23, 2025	24.34	24.46	24.46	24.47	24.01	7.7M
October 22, 2025	24.37	24.39	24.39	24.64	24.24	6.83M
October 21, 2025	24.46	24.46	24.46	24.6	24.04	11.28M
October 20, 2025	24.29	24.33	24.33	24.42	24.01	11.24M
October 17, 2025	24.49	24.18	24.18	24.69	24.13	13.57M
October 16, 2025	25.01	24.56	24.56	25.25	24.49	18.1M
October 15, 2025	25.18	25.2	25.2	25.83	24.6	20.7M
October 14, 2025	24.38	25.18	25.18	25.59	24.11	39.28M
October 13, 2025	24.09	24.36	24.36	24.83	23.88	18.2M
October 10, 2025	24.4	24.59	24.59	24.79	24.06	19.36M
October 09, 2025	24.34	24.57	24.57	24.74	24.15	21.26M
September 30, 2025	24.43	24.12	24.12	24.48	23.92	23.7M
September 29, 2025	24.55	24.48	24.48	24.71	23.91	29.45M
September 26, 2025	25.03	24.79	24.79	25.24	24.52	25.92M
September 25, 2025	25.5	25.13	25.13	25.98	25	62.33M
September 24, 2025	22.68	24.97	24.97	24.97	22.53	38.93M
September 23, 2025	22.18	22.7	22.7	22.79	22.08	19.8M
September 22, 2025	22.06	22.18	22.18	22.29	21.86	12.16M
September 19, 2025	22.2	21.99	21.99	22.28	21.89	11.67M
September 18, 2025	22.12	22.21	22.21	22.46	21.97	20.44M
September 17, 2025	20.78	22.15	22.15	22.2	20.65	33.93M
September 16, 2025	21.25	20.78	20.78	21.25	20.56	19.66M
September 15, 2025	21.62	21.2	21.2	21.67	21.05	15.58M
September 12, 2025	21.77	21.63	21.63	22.08	21.62	11.33M
September 11, 2025	21.76	21.8	21.8	21.95	21.56	11.34M
September 10, 2025	21.7	21.76	21.76	21.88	21.51	8.77M
September 09, 2025	21.73	21.88	21.88	22.29	21.73	11.62M
September 08, 2025	21.89	21.75	21.75	22.14	21.69	14.84M
September 05, 2025	21.7	21.8	21.8	21.95	21.42	8.61M
September 04, 2025	21.79	21.72	21.72	21.8	21.12	19.04M
September 03, 2025	22.05	21.67	21.67	22.15	21.6	13.96M
September 02, 2025	22.09	22.07	22.07	22.2	21.86	16.8M
September 01, 2025	22.15	22.05	22.05	22.38	21.96	11.27M
August 29, 2025	22.06	22.1	22.1	22.36	22	13.01M
August 28, 2025	21.97	22.05	22.05	22.25	21.62	15.18M
August 27, 2025	22.21	21.87	21.87	22.47	21.85	19.76M
August 26, 2025	21.9	22.15	22.15	22.3	21.75	22.35M
August 25, 2025	21.86	21.71	21.71	21.93	21.55	16.69M
August 22, 2025	21.54	21.67	21.67	21.81	21.43	18.78M
August 21, 2025	21.4	21.5	21.5	21.74	21.35	18.82M
August 20, 2025	21	21.3	21.3	21.3	20.8	18.02M
August 19, 2025	21.2	20.99	20.99	21.44	20.92	31.48M
August 18, 2025	21.15	21.17	21.17	21.29	21.07	12.96M
August 15, 2025	21.14	21.11	21.11	21.23	20.98	19.75M
August 14, 2025	21.53	21.2	21.2	21.53	21.17	13.48M
August 13, 2025	21.53	21.5	21.5	21.58	21.32	10.34M
August 12, 2025	21.42	21.49	21.49	21.54	21.3	9.03M
August 11, 2025	21.29	21.35	21.35	21.42	21.18	9.35M
August 08, 2025	21.74	21.27	21.27	21.74	21.23	16.24M

Hisense Visual Technology Co., Ltd. (600060.SS) SHH