U.S. markets open in 5 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 202045.8346.7845.6545.6145.6127,371,859
Nov 24, 202046.7646.8545.5846.1346.1335,880,033
Nov 23, 202048.0048.1046.1946.7646.7642,086,943
Nov 20, 202048.1148.2047.0347.6347.6335,357,422
Nov 19, 202046.7548.2545.8548.1048.1046,878,926
Nov 18, 202046.7547.3544.7945.8545.8562,335,314
Nov 17, 202048.2048.5045.9946.7446.7456,945,956
Nov 16, 202048.9648.9646.9848.2048.2047,057,991
Nov 13, 202047.0047.9845.8047.3047.3063,145,308
Nov 12, 202048.0148.8547.4448.0048.0042,636,412
Nov 11, 202048.3849.0047.3147.3147.3145,488,200
Nov 10, 202048.0249.3847.5748.7748.7747,937,652
Nov 09, 202048.7550.0748.0048.4048.4068,783,472
Nov 06, 202048.0049.6347.5749.1149.1153,762,838
Nov 05, 202047.6848.3547.5048.1248.1260,198,891
Nov 04, 202045.9647.5045.6746.5846.5844,260,083
Nov 03, 202045.7245.9244.9845.6245.6241,721,005
Nov 02, 202044.8545.8744.8045.6245.6246,770,420
Oct 30, 202045.5046.4344.6845.0045.0056,596,073
Oct 29, 202043.8045.5643.8045.0345.0357,430,534
Oct 28, 202044.0445.7043.4044.2244.2287,479,526
Oct 27, 202042.3044.8542.0444.1844.18106,693,482
Oct 26, 202039.5243.0739.2042.7342.73133,303,907
Oct 23, 202039.1440.6238.9239.2439.2445,408,788
Oct 22, 202039.1240.7538.9839.1439.1455,755,206
Oct 21, 202039.0239.6238.9439.2539.2520,929,137
Oct 20, 202039.3539.7538.8539.2839.2822,069,891
Oct 19, 202038.7539.6138.6339.2739.2734,072,120
Oct 16, 202039.0339.3038.2538.5038.5022,667,720
Oct 15, 202038.9039.6838.7739.2239.2236,059,076
Oct 14, 202039.0739.3038.2138.9238.9229,176,503
Oct 13, 202038.6239.5038.5039.0739.0733,449,240
Oct 12, 202038.1738.6837.8638.6438.6440,039,516
Oct 09, 202038.7038.7637.7038.1538.1533,597,658
Sep 30, 202037.3038.1437.2038.0538.0541,663,574
Sep 29, 202036.5537.6136.3837.2937.2933,124,887
Sep 28, 202036.0136.6235.9636.4536.4524,923,026
Sep 25, 202036.7837.2035.9336.0736.0726,418,914
Sep 24, 202036.4036.9536.3036.7836.7830,300,749
Sep 23, 202036.3436.8836.2736.6136.6126,729,182
Sep 22, 202036.0836.4635.9336.0436.0418,401,138
Sep 21, 202036.8836.8836.2036.3036.3019,489,181
Sep 18, 202036.6936.6936.0036.5336.5323,735,871
Sep 17, 202037.0437.2336.2236.3736.3727,417,377
Sep 16, 202037.6037.6936.8337.2237.2228,780,208
Sep 15, 202036.5037.6636.3037.6437.6432,249,895
Sep 14, 202036.2036.4835.8836.4736.4728,851,770
Sep 11, 202035.8936.3035.3036.2036.2031,657,179
Sep 10, 202036.5036.6635.7135.8835.8828,468,154
Sep 09, 202035.9336.6035.2536.1036.1040,101,292
Sep 08, 202036.5536.9535.9836.3036.3042,097,002
Sep 07, 202037.4137.7136.4036.4936.4953,612,623
Sep 04, 202037.6037.9837.1537.8137.8140,953,894
Sep 03, 202038.4539.1638.2038.5238.5243,552,078
Sep 02, 202037.8038.6237.0038.4038.4052,396,735
Sep 01, 202037.4138.3037.3737.8237.8231,835,964
Aug 31, 202038.0538.4037.5037.5737.5737,801,109
Aug 28, 202037.0538.2036.8337.9637.9645,470,804
Aug 27, 202037.6837.9036.8236.9936.9940,557,394
Aug 26, 202038.2138.5537.5337.6737.6730,770,482
Aug 25, 202038.5438.8538.1938.3638.3634,752,170
Aug 24, 202037.9938.9837.8838.6038.6052,692,981
Aug 21, 202038.3938.5037.3837.6537.6537,151,135
Aug 20, 202038.1338.5337.6837.8037.8042,895,695
Aug 19, 202038.9839.2937.9838.1438.1466,170,882
Aug 18, 202040.0440.0438.4539.0839.0873,678,723
Aug 17, 202039.5040.5039.2139.9839.9881,922,427
Aug 14, 202039.2540.4839.0339.8439.8453,296,485
Aug 13, 202040.1140.2439.1839.6439.6455,031,338
Aug 12, 202039.5040.4439.1839.9739.9794,822,032
Aug 11, 202038.3140.3638.3139.3539.35109,950,667
Aug 10, 202038.1038.4837.3837.9637.9652,090,948
Aug 07, 202038.0939.3037.7538.7138.7174,882,855
Aug 06, 202039.0139.0137.8538.2638.2648,613,118
Aug 05, 202039.2039.3438.0038.9838.9858,727,371
Aug 04, 202038.5439.2838.0138.9138.9175,810,693
Aug 03, 202037.3139.0037.3138.5338.53105,923,248
Jul 31, 202037.2037.7836.3036.9836.9874,663,782
Jul 30, 202037.8037.9537.0837.3037.3056,954,354
Jul 29, 202036.5038.0736.1937.8037.80104,924,372
Jul 28, 202038.0738.0735.9536.6936.69112,222,474
Jul 27, 202034.9036.9934.9036.9936.99160,343,128
Jul 24, 202034.6035.1333.4833.6133.6178,308,548
Jul 23, 202035.4035.8934.4535.3935.3977,178,457
Jul 22, 202035.6836.7035.2036.0936.0989,541,905
Jul 21, 202035.2535.5034.2934.6934.6965,632,570
Jul 20, 202035.4035.4334.3635.0235.0250,037,944
Jul 17, 202034.7935.4634.5035.1135.1160,611,363
Jul 16, 202036.0036.6734.0034.8034.8096,529,194
Jul 15, 202036.6137.1336.0036.0236.0273,267,908
Jul 14, 202037.4437.5536.0036.5436.5482,281,515
Jul 13, 202036.9038.0036.5037.6237.6289,450,451
Jul 10, 202037.6037.8836.7536.9336.9385,643,855
Jul 09, 202035.6838.7635.3638.3338.33129,633,022
Jul 08, 202035.3935.7234.8635.3635.3676,330,307
Jul 07, 202036.0036.9835.0035.4035.40115,077,135
Jul 06, 202033.6236.0533.6135.4135.41107,732,736
Jul 03, 202032.9033.4832.4433.3833.3869,714,875
Jul 02, 202032.4033.3031.9833.1333.1399,504,784
Jul 01, 202030.4932.2030.3732.1232.12112,779,842
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...