Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 43 mins

S&P Futures
4,062.50
-13.00(-0.32%)
Dow Futures
34,007.00
-16.00(-0.05%)
Nasdaq Futures
12,041.25
-65.50(-0.54%)
Russell 2000 Futures
1,905.50
-5.00(-0.26%)
Crude Oil
82.17
+1.16(+1.43%)
Gold
1,928.50
-1.50(-0.08%)

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

Time Period:

Jan 27, 2022 - Jan 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 20, 2023	24.66	24.81	24.45	24.66	24.66	2,689,316
Jan 19, 2023	24.18	24.66	23.96	24.50	24.50	3,340,733
Jan 18, 2023	24.25	24.50	23.94	24.17	24.17	3,708,773
Jan 17, 2023	24.47	25.03	23.90	24.17	24.17	5,287,600
Jan 16, 2023	24.76	25.06	24.34	24.46	24.46	7,486,280
Jan 13, 2023	25.34	26.18	23.83	24.57	24.57	8,416,808
Jan 12, 2023	26.64	26.96	26.39	26.48	26.48	2,641,340
Jan 11, 2023	26.92	27.16	26.48	26.60	26.60	3,023,530
Jan 10, 2023	26.81	27.16	26.50	27.11	27.11	2,710,870
Jan 09, 2023	26.58	26.98	26.37	26.78	26.78	2,794,148
Jan 06, 2023	26.98	26.99	26.37	26.58	26.58	2,981,470
Jan 05, 2023	26.21	26.94	25.88	26.84	26.84	4,633,785
Jan 04, 2023	25.50	26.43	25.15	26.15	26.15	6,326,783
Jan 03, 2023	23.55	25.57	23.46	25.14	25.14	6,380,570
Dec 30, 2022	24.01	24.21	23.51	23.55	23.55	2,012,112
Dec 29, 2022	23.47	24.05	23.35	23.67	23.67	2,189,711
Dec 28, 2022	24.23	24.30	23.42	23.48	23.48	2,363,550
Dec 27, 2022	23.99	24.88	23.76	24.04	24.04	3,060,635
Dec 26, 2022	23.50	23.94	23.38	23.81	23.81	3,158,690
Dec 23, 2022	23.69	24.27	23.45	23.91	23.91	2,671,455
Dec 22, 2022	24.10	24.30	23.58	23.62	23.62	1,930,090
Dec 21, 2022	24.16	24.52	23.68	23.80	23.80	1,945,500
Dec 20, 2022	24.58	24.75	24.14	24.20	24.20	2,408,850
Dec 19, 2022	24.76	25.04	24.36	24.42	24.42	2,638,824
Dec 16, 2022	25.26	25.58	24.66	24.71	24.71	2,074,930
Dec 15, 2022	25.04	26.06	25.03	25.55	25.55	2,139,210
Dec 14, 2022	25.40	25.92	25.19	25.24	25.24	2,098,090
Dec 13, 2022	25.78	26.36	25.32	25.39	25.39	3,289,890
Dec 12, 2022	25.98	26.54	25.41	25.78	25.78	3,204,669
Dec 09, 2022	26.14	26.27	25.64	25.64	25.64	2,487,630
Dec 08, 2022	26.19	26.49	25.80	26.00	26.00	1,663,020
Dec 07, 2022	26.50	26.87	26.17	26.33	26.33	2,184,298
Dec 06, 2022	26.80	27.07	26.52	26.62	26.62	1,847,610
Dec 05, 2022	27.12	27.65	26.51	26.77	26.77	2,671,860
Dec 02, 2022	27.20	28.07	26.98	27.26	27.26	2,897,790
Dec 01, 2022	26.77	27.48	26.33	27.23	27.23	4,320,158
Nov 30, 2022	26.78	26.94	26.22	26.35	26.35	3,868,647
Nov 29, 2022	27.30	27.49	26.61	26.70	26.70	4,338,584
Nov 28, 2022	27.16	27.67	26.90	27.26	27.26	2,614,210
Nov 25, 2022	27.73	28.09	27.39	27.49	27.49	3,142,950
Nov 24, 2022	27.97	28.20	27.49	27.88	27.88	2,560,400
Nov 23, 2022	27.79	28.33	26.78	27.80	27.80	6,405,988
Nov 22, 2022	28.37	29.19	27.87	28.00	28.00	4,487,389
Nov 21, 2022	28.50	29.46	28.23	28.60	28.60	4,501,308
Nov 18, 2022	29.30	30.66	28.59	28.75	28.75	7,225,957
Nov 17, 2022	28.85	29.18	28.22	29.15	29.15	4,445,798
Nov 16, 2022	28.92	29.28	28.55	29.03	29.03	4,653,359
Nov 15, 2022	28.00	29.26	27.78	28.76	28.76	6,729,098
Nov 14, 2022	28.40	28.80	27.27	27.99	27.99	10,319,570
Nov 11, 2022	29.13	29.97	28.29	28.83	28.83	7,395,725
Nov 10, 2022	28.61	30.10	28.05	28.90	28.90	7,806,756
Nov 09, 2022	28.78	29.49	28.48	28.48	28.48	6,108,591
Nov 08, 2022	29.99	29.99	28.41	29.26	29.26	10,056,589
Nov 07, 2022	30.00	30.44	28.80	29.80	29.80	10,497,685
Nov 04, 2022	29.41	30.28	29.11	30.05	30.05	11,348,673
Nov 03, 2022	30.99	30.99	27.90	29.89	29.89	15,534,881
Nov 02, 2022	29.75	31.89	29.00	31.00	31.00	15,312,284
Nov 01, 2022	30.29	30.29	28.80	29.45	29.45	15,921,934
Oct 31, 2022	28.53	30.47	27.70	30.47	30.47	19,780,636
Oct 28, 2022	27.50	27.99	26.55	27.70	27.70	11,667,600
Oct 27, 2022	28.70	28.70	26.99	27.63	27.63	10,146,514
Oct 26, 2022	26.80	28.77	25.85	28.70	28.70	15,665,133
Oct 25, 2022	26.99	27.27	25.25	26.90	26.90	17,588,165
Oct 24, 2022	27.91	28.13	26.68	27.16	27.16	16,379,631
Oct 21, 2022	26.16	28.91	25.69	28.44	28.44	22,427,360
Oct 20, 2022	27.10	28.21	25.27	26.28	26.28	18,627,597
Oct 19, 2022	24.64	27.05	24.63	27.05	27.05	22,388,699
Oct 18, 2022	24.43	26.10	24.43	24.59	24.59	20,247,354
Oct 17, 2022	23.30	25.10	23.26	25.10	25.10	18,973,588
Oct 14, 2022	21.43	22.96	21.23	22.82	22.82	9,561,067
Oct 13, 2022	20.86	21.55	20.75	21.30	21.30	4,381,500
Oct 12, 2022	20.75	21.19	20.40	21.09	21.09	5,317,561
Oct 11, 2022	20.48	21.30	19.30	21.18	21.18	8,394,502
Oct 10, 2022	19.49	21.42	19.26	20.62	20.62	11,937,793
Sep 30, 2022	18.77	19.79	18.40	19.47	19.47	5,982,555
Sep 29, 2022	18.33	18.86	18.20	18.80	18.80	3,406,595
Sep 28, 2022	18.15	18.46	17.89	18.22	18.22	2,707,923
Sep 27, 2022	17.80	18.20	17.70	18.14	18.14	1,841,159
Sep 26, 2022	17.96	18.07	17.50	17.59	17.59	1,390,740
Sep 23, 2022	18.58	18.58	17.87	17.97	17.97	1,544,231
Sep 22, 2022	18.50	18.71	18.25	18.42	18.42	1,520,890
Sep 21, 2022	18.28	18.68	17.98	18.52	18.52	1,678,931
Sep 20, 2022	18.64	18.71	18.21	18.36	18.36	1,235,200
Sep 19, 2022	18.59	18.69	18.05	18.21	18.21	1,599,578
Sep 16, 2022	19.07	19.11	18.51	18.51	18.51	1,794,639
Sep 15, 2022	19.65	19.69	18.66	18.89	18.89	2,474,370
Sep 14, 2022	19.90	19.90	19.25	19.53	19.53	2,374,179
Sep 13, 2022	19.95	20.35	19.91	19.95	19.95	1,640,809
Sep 09, 2022	20.14	20.15	19.48	19.94	19.94	1,993,160
Sep 08, 2022	20.77	20.77	19.85	19.96	19.96	2,798,019
Sep 07, 2022	21.01	21.16	20.61	20.69	20.69	2,363,716
Sep 06, 2022	20.93	21.14	20.60	21.02	21.02	2,308,932
Sep 05, 2022	21.20	21.32	20.58	20.72	20.72	2,017,632
Sep 02, 2022	20.84	21.36	20.61	21.19	21.19	2,993,263
Sep 01, 2022	20.82	21.15	20.53	20.58	20.58	2,399,329
Aug 31, 2022	21.60	21.65	20.48	20.72	20.72	3,292,281
Aug 30, 2022	22.05	22.38	21.42	21.60	21.60	2,504,750
Aug 29, 2022	21.11	22.17	20.89	22.00	22.00	3,293,924
Aug 26, 2022	22.12	22.87	21.30	21.64	21.64	3,232,560
Aug 25, 2022	22.15	22.45	21.65	22.11	22.11	3,164,518
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,062.50-13.00(-0.32%)

Dow Futures34,007.00-16.00(-0.05%)

Nasdaq Futures12,041.25-65.50(-0.54%)

Russell 2000 Futures1,905.50-5.00(-0.26%)

Crude Oil82.17+1.16(+1.43%)

Gold1,928.50-1.50(-0.08%)

Hitevision Co., Ltd. (002955.SZ)

S&P Futures
4,062.50
-13.00(-0.32%)

Dow Futures
34,007.00
-16.00(-0.05%)

Nasdaq Futures
12,041.25
-65.50(-0.54%)

Russell 2000 Futures
1,905.50
-5.00(-0.26%)

Crude Oil
82.17
+1.16(+1.43%)

Gold
1,928.50
-1.50(-0.08%)