Another 778,000 Americans filed new unemployment claims last week

More people filed than expected as COVID-19 cases continue to surge

Hangzhou Hikvision Digital Technology Co., Ltd. (002415.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY

Add to watchlist

45.61-0.52 (-1.13%)

At close: 4:29PM CST

Show:

Historical Prices

Frequency:

Daily

Currency in CNY

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2020	45.83	46.78	45.65	45.61	45.61	27,371,859
Nov 24, 2020	46.76	46.85	45.58	46.13	46.13	35,880,033
Nov 23, 2020	48.00	48.10	46.19	46.76	46.76	42,086,943
Nov 20, 2020	48.11	48.20	47.03	47.63	47.63	35,357,422
Nov 19, 2020	46.75	48.25	45.85	48.10	48.10	46,878,926
Nov 18, 2020	46.75	47.35	44.79	45.85	45.85	62,335,314
Nov 17, 2020	48.20	48.50	45.99	46.74	46.74	56,945,956
Nov 16, 2020	48.96	48.96	46.98	48.20	48.20	47,057,991
Nov 13, 2020	47.00	47.98	45.80	47.30	47.30	63,145,308
Nov 12, 2020	48.01	48.85	47.44	48.00	48.00	42,636,412
Nov 11, 2020	48.38	49.00	47.31	47.31	47.31	45,488,200
Nov 10, 2020	48.02	49.38	47.57	48.77	48.77	47,937,652
Nov 09, 2020	48.75	50.07	48.00	48.40	48.40	68,783,472
Nov 06, 2020	48.00	49.63	47.57	49.11	49.11	53,762,838
Nov 05, 2020	47.68	48.35	47.50	48.12	48.12	60,198,891
Nov 04, 2020	45.96	47.50	45.67	46.58	46.58	44,260,083
Nov 03, 2020	45.72	45.92	44.98	45.62	45.62	41,721,005
Nov 02, 2020	44.85	45.87	44.80	45.62	45.62	46,770,420
Oct 30, 2020	45.50	46.43	44.68	45.00	45.00	56,596,073
Oct 29, 2020	43.80	45.56	43.80	45.03	45.03	57,430,534
Oct 28, 2020	44.04	45.70	43.40	44.22	44.22	87,479,526
Oct 27, 2020	42.30	44.85	42.04	44.18	44.18	106,693,482
Oct 26, 2020	39.52	43.07	39.20	42.73	42.73	133,303,907
Oct 23, 2020	39.14	40.62	38.92	39.24	39.24	45,408,788
Oct 22, 2020	39.12	40.75	38.98	39.14	39.14	55,755,206
Oct 21, 2020	39.02	39.62	38.94	39.25	39.25	20,929,137
Oct 20, 2020	39.35	39.75	38.85	39.28	39.28	22,069,891
Oct 19, 2020	38.75	39.61	38.63	39.27	39.27	34,072,120
Oct 16, 2020	39.03	39.30	38.25	38.50	38.50	22,667,720
Oct 15, 2020	38.90	39.68	38.77	39.22	39.22	36,059,076
Oct 14, 2020	39.07	39.30	38.21	38.92	38.92	29,176,503
Oct 13, 2020	38.62	39.50	38.50	39.07	39.07	33,449,240
Oct 12, 2020	38.17	38.68	37.86	38.64	38.64	40,039,516
Oct 09, 2020	38.70	38.76	37.70	38.15	38.15	33,597,658
Sep 30, 2020	37.30	38.14	37.20	38.05	38.05	41,663,574
Sep 29, 2020	36.55	37.61	36.38	37.29	37.29	33,124,887
Sep 28, 2020	36.01	36.62	35.96	36.45	36.45	24,923,026
Sep 25, 2020	36.78	37.20	35.93	36.07	36.07	26,418,914
Sep 24, 2020	36.40	36.95	36.30	36.78	36.78	30,300,749
Sep 23, 2020	36.34	36.88	36.27	36.61	36.61	26,729,182
Sep 22, 2020	36.08	36.46	35.93	36.04	36.04	18,401,138
Sep 21, 2020	36.88	36.88	36.20	36.30	36.30	19,489,181
Sep 18, 2020	36.69	36.69	36.00	36.53	36.53	23,735,871
Sep 17, 2020	37.04	37.23	36.22	36.37	36.37	27,417,377
Sep 16, 2020	37.60	37.69	36.83	37.22	37.22	28,780,208
Sep 15, 2020	36.50	37.66	36.30	37.64	37.64	32,249,895
Sep 14, 2020	36.20	36.48	35.88	36.47	36.47	28,851,770
Sep 11, 2020	35.89	36.30	35.30	36.20	36.20	31,657,179
Sep 10, 2020	36.50	36.66	35.71	35.88	35.88	28,468,154
Sep 09, 2020	35.93	36.60	35.25	36.10	36.10	40,101,292
Sep 08, 2020	36.55	36.95	35.98	36.30	36.30	42,097,002
Sep 07, 2020	37.41	37.71	36.40	36.49	36.49	53,612,623
Sep 04, 2020	37.60	37.98	37.15	37.81	37.81	40,953,894
Sep 03, 2020	38.45	39.16	38.20	38.52	38.52	43,552,078
Sep 02, 2020	37.80	38.62	37.00	38.40	38.40	52,396,735
Sep 01, 2020	37.41	38.30	37.37	37.82	37.82	31,835,964
Aug 31, 2020	38.05	38.40	37.50	37.57	37.57	37,801,109
Aug 28, 2020	37.05	38.20	36.83	37.96	37.96	45,470,804
Aug 27, 2020	37.68	37.90	36.82	36.99	36.99	40,557,394
Aug 26, 2020	38.21	38.55	37.53	37.67	37.67	30,770,482
Aug 25, 2020	38.54	38.85	38.19	38.36	38.36	34,752,170
Aug 24, 2020	37.99	38.98	37.88	38.60	38.60	52,692,981
Aug 21, 2020	38.39	38.50	37.38	37.65	37.65	37,151,135
Aug 20, 2020	38.13	38.53	37.68	37.80	37.80	42,895,695
Aug 19, 2020	38.98	39.29	37.98	38.14	38.14	66,170,882
Aug 18, 2020	40.04	40.04	38.45	39.08	39.08	73,678,723
Aug 17, 2020	39.50	40.50	39.21	39.98	39.98	81,922,427
Aug 14, 2020	39.25	40.48	39.03	39.84	39.84	53,296,485
Aug 13, 2020	40.11	40.24	39.18	39.64	39.64	55,031,338
Aug 12, 2020	39.50	40.44	39.18	39.97	39.97	94,822,032
Aug 11, 2020	38.31	40.36	38.31	39.35	39.35	109,950,667
Aug 10, 2020	38.10	38.48	37.38	37.96	37.96	52,090,948
Aug 07, 2020	38.09	39.30	37.75	38.71	38.71	74,882,855
Aug 06, 2020	39.01	39.01	37.85	38.26	38.26	48,613,118
Aug 05, 2020	39.20	39.34	38.00	38.98	38.98	58,727,371
Aug 04, 2020	38.54	39.28	38.01	38.91	38.91	75,810,693
Aug 03, 2020	37.31	39.00	37.31	38.53	38.53	105,923,248
Jul 31, 2020	37.20	37.78	36.30	36.98	36.98	74,663,782
Jul 30, 2020	37.80	37.95	37.08	37.30	37.30	56,954,354
Jul 29, 2020	36.50	38.07	36.19	37.80	37.80	104,924,372
Jul 28, 2020	38.07	38.07	35.95	36.69	36.69	112,222,474
Jul 27, 2020	34.90	36.99	34.90	36.99	36.99	160,343,128
Jul 24, 2020	34.60	35.13	33.48	33.61	33.61	78,308,548
Jul 23, 2020	35.40	35.89	34.45	35.39	35.39	77,178,457
Jul 22, 2020	35.68	36.70	35.20	36.09	36.09	89,541,905
Jul 21, 2020	35.25	35.50	34.29	34.69	34.69	65,632,570
Jul 20, 2020	35.40	35.43	34.36	35.02	35.02	50,037,944
Jul 17, 2020	34.79	35.46	34.50	35.11	35.11	60,611,363
Jul 16, 2020	36.00	36.67	34.00	34.80	34.80	96,529,194
Jul 15, 2020	36.61	37.13	36.00	36.02	36.02	73,267,908
Jul 14, 2020	37.44	37.55	36.00	36.54	36.54	82,281,515
Jul 13, 2020	36.90	38.00	36.50	37.62	37.62	89,450,451
Jul 10, 2020	37.60	37.88	36.75	36.93	36.93	85,643,855
Jul 09, 2020	35.68	38.76	35.36	38.33	38.33	129,633,022
Jul 08, 2020	35.39	35.72	34.86	35.36	35.36	76,330,307
Jul 07, 2020	36.00	36.98	35.00	35.40	35.40	115,077,135
Jul 06, 2020	33.62	36.05	33.61	35.41	35.41	107,732,736
Jul 03, 2020	32.90	33.48	32.44	33.38	33.38	69,714,875
Jul 02, 2020	32.40	33.30	31.98	33.13	33.13	99,504,784
Jul 01, 2020	30.49	32.20	30.37	32.12	32.12	112,779,842
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures3,633.25+0.50(+0.01%)

Dow Futures29,955.00-43.00(-0.14%)

Nasdaq Futures12,111.75+35.75(+0.30%)

Another 778,000 Americans filed new unemployment claims last week

Hangzhou Hikvision Digital Technology Co., Ltd. (002415.SZ)

S&P Futures
3,633.25
+0.50(+0.01%)

Dow Futures
29,955.00
-43.00(-0.14%)

Nasdaq Futures
12,111.75
+35.75(+0.30%)