Advertisement
Advertisement
U.S. Markets open in 1 hr 43 mins
Advertisement
Advertisement
Advertisement
Advertisement

Hitevision Co., Ltd. (002955.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
24.66+0.16 (+0.65%)
At close: 03:04PM CST
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 202324.6624.8124.4524.6624.662,689,316
Jan 19, 202324.1824.6623.9624.5024.503,340,733
Jan 18, 202324.2524.5023.9424.1724.173,708,773
Jan 17, 202324.4725.0323.9024.1724.175,287,600
Jan 16, 202324.7625.0624.3424.4624.467,486,280
Jan 13, 202325.3426.1823.8324.5724.578,416,808
Jan 12, 202326.6426.9626.3926.4826.482,641,340
Jan 11, 202326.9227.1626.4826.6026.603,023,530
Jan 10, 202326.8127.1626.5027.1127.112,710,870
Jan 09, 202326.5826.9826.3726.7826.782,794,148
Jan 06, 202326.9826.9926.3726.5826.582,981,470
Jan 05, 202326.2126.9425.8826.8426.844,633,785
Jan 04, 202325.5026.4325.1526.1526.156,326,783
Jan 03, 202323.5525.5723.4625.1425.146,380,570
Dec 30, 202224.0124.2123.5123.5523.552,012,112
Dec 29, 202223.4724.0523.3523.6723.672,189,711
Dec 28, 202224.2324.3023.4223.4823.482,363,550
Dec 27, 202223.9924.8823.7624.0424.043,060,635
Dec 26, 202223.5023.9423.3823.8123.813,158,690
Dec 23, 202223.6924.2723.4523.9123.912,671,455
Dec 22, 202224.1024.3023.5823.6223.621,930,090
Dec 21, 202224.1624.5223.6823.8023.801,945,500
Dec 20, 202224.5824.7524.1424.2024.202,408,850
Dec 19, 202224.7625.0424.3624.4224.422,638,824
Dec 16, 202225.2625.5824.6624.7124.712,074,930
Dec 15, 202225.0426.0625.0325.5525.552,139,210
Dec 14, 202225.4025.9225.1925.2425.242,098,090
Dec 13, 202225.7826.3625.3225.3925.393,289,890
Dec 12, 202225.9826.5425.4125.7825.783,204,669
Dec 09, 202226.1426.2725.6425.6425.642,487,630
Dec 08, 202226.1926.4925.8026.0026.001,663,020
Dec 07, 202226.5026.8726.1726.3326.332,184,298
Dec 06, 202226.8027.0726.5226.6226.621,847,610
Dec 05, 202227.1227.6526.5126.7726.772,671,860
Dec 02, 202227.2028.0726.9827.2627.262,897,790
Dec 01, 202226.7727.4826.3327.2327.234,320,158
Nov 30, 202226.7826.9426.2226.3526.353,868,647
Nov 29, 202227.3027.4926.6126.7026.704,338,584
Nov 28, 202227.1627.6726.9027.2627.262,614,210
Nov 25, 202227.7328.0927.3927.4927.493,142,950
Nov 24, 202227.9728.2027.4927.8827.882,560,400
Nov 23, 202227.7928.3326.7827.8027.806,405,988
Nov 22, 202228.3729.1927.8728.0028.004,487,389
Nov 21, 202228.5029.4628.2328.6028.604,501,308
Nov 18, 202229.3030.6628.5928.7528.757,225,957
Nov 17, 202228.8529.1828.2229.1529.154,445,798
Nov 16, 202228.9229.2828.5529.0329.034,653,359
Nov 15, 202228.0029.2627.7828.7628.766,729,098
Nov 14, 202228.4028.8027.2727.9927.9910,319,570
Nov 11, 202229.1329.9728.2928.8328.837,395,725
Nov 10, 202228.6130.1028.0528.9028.907,806,756
Nov 09, 202228.7829.4928.4828.4828.486,108,591
Nov 08, 202229.9929.9928.4129.2629.2610,056,589
Nov 07, 202230.0030.4428.8029.8029.8010,497,685
Nov 04, 202229.4130.2829.1130.0530.0511,348,673
Nov 03, 202230.9930.9927.9029.8929.8915,534,881
Nov 02, 202229.7531.8929.0031.0031.0015,312,284
Nov 01, 202230.2930.2928.8029.4529.4515,921,934
Oct 31, 202228.5330.4727.7030.4730.4719,780,636
Oct 28, 202227.5027.9926.5527.7027.7011,667,600
Oct 27, 202228.7028.7026.9927.6327.6310,146,514
Oct 26, 202226.8028.7725.8528.7028.7015,665,133
Oct 25, 202226.9927.2725.2526.9026.9017,588,165
Oct 24, 202227.9128.1326.6827.1627.1616,379,631
Oct 21, 202226.1628.9125.6928.4428.4422,427,360
Oct 20, 202227.1028.2125.2726.2826.2818,627,597
Oct 19, 202224.6427.0524.6327.0527.0522,388,699
Oct 18, 202224.4326.1024.4324.5924.5920,247,354
Oct 17, 202223.3025.1023.2625.1025.1018,973,588
Oct 14, 202221.4322.9621.2322.8222.829,561,067
Oct 13, 202220.8621.5520.7521.3021.304,381,500
Oct 12, 202220.7521.1920.4021.0921.095,317,561
Oct 11, 202220.4821.3019.3021.1821.188,394,502
Oct 10, 202219.4921.4219.2620.6220.6211,937,793
Sep 30, 202218.7719.7918.4019.4719.475,982,555
Sep 29, 202218.3318.8618.2018.8018.803,406,595
Sep 28, 202218.1518.4617.8918.2218.222,707,923
Sep 27, 202217.8018.2017.7018.1418.141,841,159
Sep 26, 202217.9618.0717.5017.5917.591,390,740
Sep 23, 202218.5818.5817.8717.9717.971,544,231
Sep 22, 202218.5018.7118.2518.4218.421,520,890
Sep 21, 202218.2818.6817.9818.5218.521,678,931
Sep 20, 202218.6418.7118.2118.3618.361,235,200
Sep 19, 202218.5918.6918.0518.2118.211,599,578
Sep 16, 202219.0719.1118.5118.5118.511,794,639
Sep 15, 202219.6519.6918.6618.8918.892,474,370
Sep 14, 202219.9019.9019.2519.5319.532,374,179
Sep 13, 202219.9520.3519.9119.9519.951,640,809
Sep 09, 202220.1420.1519.4819.9419.941,993,160
Sep 08, 202220.7720.7719.8519.9619.962,798,019
Sep 07, 202221.0121.1620.6120.6920.692,363,716
Sep 06, 202220.9321.1420.6021.0221.022,308,932
Sep 05, 202221.2021.3220.5820.7220.722,017,632
Sep 02, 202220.8421.3620.6121.1921.192,993,263
Sep 01, 202220.8221.1520.5320.5820.582,399,329
Aug 31, 202221.6021.6520.4820.7220.723,292,281
Aug 30, 202222.0522.3821.4221.6021.602,504,750
Aug 29, 202221.1122.1720.8922.0022.003,293,924
Aug 26, 202222.1222.8721.3021.6421.643,232,560
Aug 25, 202222.1522.4521.6522.1122.113,164,518
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement