Hangzhou Hikvision Digital Technology Co., Ltd Class A 002415

SZSE · China · Electronic Technology

CNY 32.46+0.35 (+1.09%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 32.46	+1.09%	CNY 32.17	CNY 32.56	CNY 32.17	30.87M
2026-09-29	CNY 32.11	-0.16%	CNY 32.17	CNY 32.40	CNY 31.98	26.37M
2026-09-28	CNY 32.16	-1.44%	CNY 32.54	CNY 32.64	CNY 31.99	38.46M
2026-09-24	CNY 32.63	-1.45%	CNY 33.01	CNY 33.13	CNY 32.62	24.79M
2026-09-23	CNY 33.11	-0.21%	CNY 33.19	CNY 33.20	CNY 32.93	27.80M
2026-09-22	CNY 33.18	+1.84%	CNY 32.84	CNY 33.32	CNY 32.81	52.14M
2026-09-21	CNY 32.58	-1.09%	CNY 32.99	CNY 33.05	CNY 32.30	57.90M
2026-09-18	CNY 32.94	+1.51%	CNY 32.66	CNY 33.04	CNY 32.57	44.97M
2026-09-17	CNY 32.45	-0.49%	CNY 32.56	CNY 32.67	CNY 32.30	33.12M
2026-09-16	CNY 32.61	-0.49%	CNY 32.71	CNY 32.79	CNY 32.21	41.93M
2026-09-15	CNY 32.77	-1.18%	CNY 33.16	CNY 33.24	CNY 32.68	29.90M
2026-09-14	CNY 33.16	-0.27%	CNY 33.05	CNY 33.46	CNY 32.85	26.50M
2026-09-11	CNY 33.25	-0.78%	CNY 33.20	CNY 33.53	CNY 32.95	43.38M
2026-09-10	CNY 33.51	-0.71%	CNY 33.57	CNY 33.76	CNY 33.31	37.34M
2026-09-09	CNY 33.75	+0.30%	CNY 33.63	CNY 33.87	CNY 33.36	64.50M
2026-09-08	CNY 33.65	-3.50%	CNY 34.78	CNY 34.79	CNY 32.10	185.21M
2026-09-07	CNY 34.87	0.00%	CNY 34.89	CNY 35.18	CNY 34.44	42.72M
2026-09-04	CNY 34.87	-0.31%	CNY 35.51	CNY 35.78	CNY 34.70	37.16M
2026-09-03	CNY 34.98	-0.57%	CNY 35.25	CNY 35.45	CNY 34.85	38.01M
2026-09-02	CNY 35.18	-2.06%	CNY 35.64	CNY 35.93	CNY 35.18	44.36M
2026-09-01	CNY 35.92	+0.36%	CNY 35.76	CNY 36.18	CNY 35.59	43.98M
2026-08-31	CNY 35.79	+1.97%	CNY 34.91	CNY 35.80	CNY 34.80	56.91M
2026-08-28	CNY 35.10	-0.54%	CNY 35.20	CNY 35.44	CNY 35.01	45.88M
2026-08-27	CNY 35.29	+1.47%	CNY 34.78	CNY 35.34	CNY 34.60	54.65M
2026-08-26	CNY 34.78	+0.09%	CNY 34.76	CNY 34.86	CNY 34.51	41.80M
2026-08-25	CNY 34.75	+1.76%	CNY 33.98	CNY 35.13	CNY 33.89	64.91M
2026-08-24	CNY 34.15	-0.73%	CNY 34.38	CNY 34.95	CNY 33.84	77.08M
2026-08-21	CNY 34.40	+0.97%	CNY 33.92	CNY 34.50	CNY 33.80	46.32M
2026-08-20	CNY 34.07	+0.53%	CNY 34.05	CNY 34.45	CNY 33.94	48.17M
2026-08-19	CNY 33.89	-3.67%	CNY 34.50	CNY 34.52	CNY 33.62	76.43M
2026-08-18	CNY 35.18	+0.26%	CNY 35.00	CNY 35.19	CNY 34.58	56.89M
2026-08-17	CNY 35.09	+0.60%	CNY 34.91	CNY 35.20	CNY 34.76	62.85M
2026-08-14	CNY 34.88	-2.19%	CNY 35.62	CNY 35.81	CNY 34.54	98.70M
2026-08-13	CNY 35.66	-2.22%	CNY 36.50	CNY 36.78	CNY 35.66	93.70M
2026-08-12	CNY 36.47	+0.27%	CNY 36.36	CNY 36.82	CNY 36.21	77.22M
2026-08-11	CNY 36.37	-2.86%	CNY 37.26	CNY 38.03	CNY 36.28	106.23M
2026-08-10	CNY 37.44	+0.54%	CNY 37.16	CNY 37.64	CNY 36.67	92.23M
2026-08-07	CNY 37.24	-0.56%	CNY 37.26	CNY 37.46	CNY 36.86	85.57M
2026-08-06	CNY 37.45	-2.58%	CNY 38.09	CNY 38.15	CNY 37.12	101.70M
2026-08-05	CNY 38.44	-0.49%	CNY 38.40	CNY 39.00	CNY 38.18	105.03M
2026-08-04	CNY 38.63	+1.79%	CNY 38.23	CNY 38.80	CNY 37.54	114.45M
2026-08-03	CNY 37.95	+0.80%	CNY 37.70	CNY 39.18	CNY 37.51	153.38M
2026-07-31	CNY 37.65	+5.70%	CNY 36.15	CNY 38.00	CNY 35.56	171.56M
2026-07-30	CNY 35.62	-0.34%	CNY 35.59	CNY 36.09	CNY 35.13	98.82M
2026-07-29	CNY 35.74	-1.11%	CNY 36.46	CNY 36.51	CNY 34.78	126.30M
2026-07-28	CNY 36.14	-2.30%	CNY 36.56	CNY 37.00	CNY 36.10	119.47M
2026-07-27	CNY 36.99	+4.23%	CNY 36.93	CNY 38.09	CNY 36.17	289.93M
2026-07-24	CNY 35.49	-0.78%	CNY 35.40	CNY 35.78	CNY 34.76	78.15M
2026-07-23	CNY 35.77	+0.39%	CNY 35.59	CNY 36.00	CNY 35.20	90.90M
2026-07-22	CNY 35.63	+1.48%	CNY 34.72	CNY 35.88	CNY 34.15	121.86M
2026-07-21	CNY 35.11	+2.42%	CNY 34.59	CNY 35.26	CNY 33.50	130.74M
2026-07-20	CNY 34.28	+3.41%	CNY 33.68	CNY 34.82	CNY 33.52	101.23M
2026-07-17	CNY 33.15	-2.84%	CNY 34.13	CNY 34.50	CNY 32.82	96.12M
2026-07-16	CNY 34.12	+0.06%	CNY 33.77	CNY 34.76	CNY 33.65	69.70M
2026-07-15	CNY 34.10	+1.55%	CNY 33.35	CNY 34.43	CNY 33.19	65.43M
2026-07-14	CNY 33.58	+1.18%	CNY 33.07	CNY 33.72	CNY 32.88	66.19M
2026-07-13	CNY 33.19	-3.66%	CNY 34.20	CNY 34.23	CNY 33.05	93.96M
2026-07-10	CNY 34.45	-2.66%	CNY 35.20	CNY 35.86	CNY 34.43	115.61M
2026-07-09	CNY 35.39	+3.03%	CNY 33.90	CNY 35.41	CNY 33.85	109.19M
2026-07-08	CNY 34.35	+1.45%	CNY 34.14	CNY 34.89	CNY 34.06	106.20M
2026-07-07	CNY 33.86	+0.09%	CNY 33.55	CNY 34.82	CNY 33.42	87.68M
2026-07-06	CNY 33.83	-0.50%	CNY 34.14	CNY 34.28	CNY 32.85	91.87M
2026-07-03	CNY 34.00	+1.16%	CNY 33.80	CNY 34.63	CNY 33.45	93.38M
2026-07-02	CNY 33.61	-1.23%	CNY 33.56	CNY 34.83	CNY 33.10	97.40M
2026-07-01	CNY 34.03	-0.50%	CNY 34.82	CNY 36.16	CNY 33.82	144.59M
2026-06-30	CNY 34.20	+3.67%	CNY 33.00	CNY 35.26	CNY 32.98	123.37M
2026-06-29	CNY 32.99	-0.99%	CNY 33.50	CNY 34.26	CNY 32.47	101.19M
2026-06-26	CNY 33.32	-3.25%	CNY 34.42	CNY 34.67	CNY 33.25	78.49M
2026-06-25	CNY 34.44	+1.20%	CNY 33.90	CNY 35.54	CNY 33.84	147.52M
2026-06-24	CNY 34.03	+8.34%	CNY 31.40	CNY 34.49	CNY 31.02	167.17M
2026-06-23	CNY 31.41	-4.33%	CNY 32.51	CNY 32.90	CNY 31.36	68.97M
2026-06-22	CNY 32.83	+1.64%	CNY 32.20	CNY 32.90	CNY 31.41	91.64M
2026-06-18	CNY 32.30	-0.19%	CNY 32.07	CNY 32.74	CNY 31.45	82.46M
2026-06-17	CNY 32.36	+0.50%	CNY 31.85	CNY 32.87	CNY 31.70	80.58M
2026-06-16	CNY 32.20	+4.85%	CNY 30.78	CNY 32.59	CNY 30.60	105.79M
2026-06-15	CNY 30.71	+1.55%	CNY 30.60	CNY 31.00	CNY 30.35	54.64M
2026-06-12	CNY 30.24	+0.87%	CNY 30.25	CNY 30.67	CNY 30.12	66.25M
2026-06-11	CNY 29.98	-1.32%	CNY 30.20	CNY 30.30	CNY 29.76	51.33M
2026-06-10	CNY 30.38	-0.36%	CNY 30.20	CNY 30.50	CNY 30.11	44.48M
2026-06-09	CNY 30.49	+0.63%	CNY 30.57	CNY 30.83	CNY 30.20	54.27M
2026-06-08	CNY 30.30	-3.13%	CNY 30.70	CNY 31.11	CNY 30.10	68.11M
2026-06-05	CNY 31.28	+2.12%	CNY 30.77	CNY 31.53	CNY 30.51	76.15M
2026-06-04	CNY 30.63	-0.45%	CNY 30.62	CNY 30.92	CNY 30.45	41.26M
2026-06-03	CNY 30.77	+0.07%	CNY 30.55	CNY 31.15	CNY 30.28	58.56M
2026-06-02	CNY 30.75	+2.30%	CNY 30.11	CNY 30.96	CNY 30.00	74.74M
2026-06-01	CNY 30.06	-1.64%	CNY 30.56	CNY 30.76	CNY 30.01	70.76M
2026-05-29	CNY 30.56	-0.65%	CNY 31.00	CNY 31.20	CNY 30.15	75.18M
2026-05-28	CNY 30.76	-2.81%	CNY 31.41	CNY 31.45	CNY 30.23	89.00M
2026-05-27	CNY 31.65	-1.09%	CNY 31.92	CNY 32.54	CNY 31.46	58.24M
2026-05-26	CNY 32.00	-0.84%	CNY 32.15	CNY 32.84	CNY 31.42	66.34M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 32.46	+1.09%	CNY 32.17	CNY 32.56	CNY 32.17	30.87M
2026-09-29	CNY 32.11	-0.16%	CNY 32.17	CNY 32.40	CNY 31.98	26.37M
2026-09-28	CNY 32.16	-1.44%	CNY 32.54	CNY 32.64	CNY 31.99	38.46M
2026-09-24	CNY 32.63	-1.45%	CNY 33.01	CNY 33.13	CNY 32.62	24.79M
2026-09-23	CNY 33.11	-0.21%	CNY 33.19	CNY 33.20	CNY 32.93	27.80M
2026-09-22	CNY 33.18	+1.84%	CNY 32.84	CNY 33.32	CNY 32.81	52.14M
2026-09-21	CNY 32.58	-1.09%	CNY 32.99	CNY 33.05	CNY 32.30	57.90M
2026-09-18	CNY 32.94	+1.51%	CNY 32.66	CNY 33.04	CNY 32.57	44.97M
2026-09-17	CNY 32.45	-0.49%	CNY 32.56	CNY 32.67	CNY 32.30	33.12M
2026-09-16	CNY 32.61	-0.49%	CNY 32.71	CNY 32.79	CNY 32.21	41.93M
2026-09-15	CNY 32.77	-1.18%	CNY 33.16	CNY 33.24	CNY 32.68	29.90M
2026-09-14	CNY 33.16	-0.27%	CNY 33.05	CNY 33.46	CNY 32.85	26.50M
2026-09-11	CNY 33.25	-0.78%	CNY 33.20	CNY 33.53	CNY 32.95	43.38M
2026-09-10	CNY 33.51	-0.71%	CNY 33.57	CNY 33.76	CNY 33.31	37.34M
2026-09-09	CNY 33.75	+0.30%	CNY 33.63	CNY 33.87	CNY 33.36	64.50M
2026-09-08	CNY 33.65	-3.50%	CNY 34.78	CNY 34.79	CNY 32.10	185.21M
2026-09-07	CNY 34.87	0.00%	CNY 34.89	CNY 35.18	CNY 34.44	42.72M
2026-09-04	CNY 34.87	-0.31%	CNY 35.51	CNY 35.78	CNY 34.70	37.16M
2026-09-03	CNY 34.98	-0.57%	CNY 35.25	CNY 35.45	CNY 34.85	38.01M
2026-09-02	CNY 35.18	-2.06%	CNY 35.64	CNY 35.93	CNY 35.18	44.36M
2026-09-01	CNY 35.92	+0.36%	CNY 35.76	CNY 36.18	CNY 35.59	43.98M
2026-08-31	CNY 35.79	+1.97%	CNY 34.91	CNY 35.80	CNY 34.80	56.91M
2026-08-28	CNY 35.10	-0.54%	CNY 35.20	CNY 35.44	CNY 35.01	45.88M
2026-08-27	CNY 35.29	+1.47%	CNY 34.78	CNY 35.34	CNY 34.60	54.65M
2026-08-26	CNY 34.78	+0.09%	CNY 34.76	CNY 34.86	CNY 34.51	41.80M
2026-08-25	CNY 34.75	+1.76%	CNY 33.98	CNY 35.13	CNY 33.89	64.91M
2026-08-24	CNY 34.15	-0.73%	CNY 34.38	CNY 34.95	CNY 33.84	77.08M
2026-08-21	CNY 34.40	+0.97%	CNY 33.92	CNY 34.50	CNY 33.80	46.32M
2026-08-20	CNY 34.07	+0.53%	CNY 34.05	CNY 34.45	CNY 33.94	48.17M
2026-08-19	CNY 33.89	-3.67%	CNY 34.50	CNY 34.52	CNY 33.62	76.43M
2026-08-18	CNY 35.18	+0.26%	CNY 35.00	CNY 35.19	CNY 34.58	56.89M
2026-08-17	CNY 35.09	+0.60%	CNY 34.91	CNY 35.20	CNY 34.76	62.85M
2026-08-14	CNY 34.88	-2.19%	CNY 35.62	CNY 35.81	CNY 34.54	98.70M
2026-08-13	CNY 35.66	-2.22%	CNY 36.50	CNY 36.78	CNY 35.66	93.70M
2026-08-12	CNY 36.47	+0.27%	CNY 36.36	CNY 36.82	CNY 36.21	77.22M
2026-08-11	CNY 36.37	-2.86%	CNY 37.26	CNY 38.03	CNY 36.28	106.23M
2026-08-10	CNY 37.44	+0.54%	CNY 37.16	CNY 37.64	CNY 36.67	92.23M
2026-08-07	CNY 37.24	-0.56%	CNY 37.26	CNY 37.46	CNY 36.86	85.57M
2026-08-06	CNY 37.45	-2.58%	CNY 38.09	CNY 38.15	CNY 37.12	101.70M
2026-08-05	CNY 38.44	-0.49%	CNY 38.40	CNY 39.00	CNY 38.18	105.03M
2026-08-04	CNY 38.63	+1.79%	CNY 38.23	CNY 38.80	CNY 37.54	114.45M
2026-08-03	CNY 37.95	+0.80%	CNY 37.70	CNY 39.18	CNY 37.51	153.38M
2026-07-31	CNY 37.65	+5.70%	CNY 36.15	CNY 38.00	CNY 35.56	171.56M
2026-07-30	CNY 35.62	-0.34%	CNY 35.59	CNY 36.09	CNY 35.13	98.82M
2026-07-29	CNY 35.74	-1.11%	CNY 36.46	CNY 36.51	CNY 34.78	126.30M
2026-07-28	CNY 36.14	-2.30%	CNY 36.56	CNY 37.00	CNY 36.10	119.47M
2026-07-27	CNY 36.99	+4.23%	CNY 36.93	CNY 38.09	CNY 36.17	289.93M
2026-07-24	CNY 35.49	-0.78%	CNY 35.40	CNY 35.78	CNY 34.76	78.15M
2026-07-23	CNY 35.77	+0.39%	CNY 35.59	CNY 36.00	CNY 35.20	90.90M
2026-07-22	CNY 35.63	+1.48%	CNY 34.72	CNY 35.88	CNY 34.15	121.86M
2026-07-21	CNY 35.11	+2.42%	CNY 34.59	CNY 35.26	CNY 33.50	130.74M
2026-07-20	CNY 34.28	+3.41%	CNY 33.68	CNY 34.82	CNY 33.52	101.23M
2026-07-17	CNY 33.15	-2.84%	CNY 34.13	CNY 34.50	CNY 32.82	96.12M
2026-07-16	CNY 34.12	+0.06%	CNY 33.77	CNY 34.76	CNY 33.65	69.70M
2026-07-15	CNY 34.10	+1.55%	CNY 33.35	CNY 34.43	CNY 33.19	65.43M
2026-07-14	CNY 33.58	+1.18%	CNY 33.07	CNY 33.72	CNY 32.88	66.19M
2026-07-13	CNY 33.19	-3.66%	CNY 34.20	CNY 34.23	CNY 33.05	93.96M
2026-07-10	CNY 34.45	-2.66%	CNY 35.20	CNY 35.86	CNY 34.43	115.61M
2026-07-09	CNY 35.39	+3.03%	CNY 33.90	CNY 35.41	CNY 33.85	109.19M
2026-07-08	CNY 34.35	+1.45%	CNY 34.14	CNY 34.89	CNY 34.06	106.20M
2026-07-07	CNY 33.86	+0.09%	CNY 33.55	CNY 34.82	CNY 33.42	87.68M
2026-07-06	CNY 33.83	-0.50%	CNY 34.14	CNY 34.28	CNY 32.85	91.87M
2026-07-03	CNY 34.00	+1.16%	CNY 33.80	CNY 34.63	CNY 33.45	93.38M
2026-07-02	CNY 33.61	-1.23%	CNY 33.56	CNY 34.83	CNY 33.10	97.40M
2026-07-01	CNY 34.03	-0.50%	CNY 34.82	CNY 36.16	CNY 33.82	144.59M
2026-06-30	CNY 34.20	+3.67%	CNY 33.00	CNY 35.26	CNY 32.98	123.37M
2026-06-29	CNY 32.99	-0.99%	CNY 33.50	CNY 34.26	CNY 32.47	101.19M
2026-06-26	CNY 33.32	-3.25%	CNY 34.42	CNY 34.67	CNY 33.25	78.49M
2026-06-25	CNY 34.44	+1.20%	CNY 33.90	CNY 35.54	CNY 33.84	147.52M
2026-06-24	CNY 34.03	+8.34%	CNY 31.40	CNY 34.49	CNY 31.02	167.17M
2026-06-23	CNY 31.41	-4.33%	CNY 32.51	CNY 32.90	CNY 31.36	68.97M
2026-06-22	CNY 32.83	+1.64%	CNY 32.20	CNY 32.90	CNY 31.41	91.64M
2026-06-18	CNY 32.30	-0.19%	CNY 32.07	CNY 32.74	CNY 31.45	82.46M
2026-06-17	CNY 32.36	+0.50%	CNY 31.85	CNY 32.87	CNY 31.70	80.58M
2026-06-16	CNY 32.20	+4.85%	CNY 30.78	CNY 32.59	CNY 30.60	105.79M
2026-06-15	CNY 30.71	+1.55%	CNY 30.60	CNY 31.00	CNY 30.35	54.64M
2026-06-12	CNY 30.24	+0.87%	CNY 30.25	CNY 30.67	CNY 30.12	66.25M
2026-06-11	CNY 29.98	-1.32%	CNY 30.20	CNY 30.30	CNY 29.76	51.33M
2026-06-10	CNY 30.38	-0.36%	CNY 30.20	CNY 30.50	CNY 30.11	44.48M
2026-06-09	CNY 30.49	+0.63%	CNY 30.57	CNY 30.83	CNY 30.20	54.27M
2026-06-08	CNY 30.30	-3.13%	CNY 30.70	CNY 31.11	CNY 30.10	68.11M
2026-06-05	CNY 31.28	+2.12%	CNY 30.77	CNY 31.53	CNY 30.51	76.15M
2026-06-04	CNY 30.63	-0.45%	CNY 30.62	CNY 30.92	CNY 30.45	41.26M
2026-06-03	CNY 30.77	+0.07%	CNY 30.55	CNY 31.15	CNY 30.28	58.56M
2026-06-02	CNY 30.75	+2.30%	CNY 30.11	CNY 30.96	CNY 30.00	74.74M
2026-06-01	CNY 30.06	-1.64%	CNY 30.56	CNY 30.76	CNY 30.01	70.76M
2026-05-29	CNY 30.56	-0.65%	CNY 31.00	CNY 31.20	CNY 30.15	75.18M
2026-05-28	CNY 30.76	-2.81%	CNY 31.41	CNY 31.45	CNY 30.23	89.00M
2026-05-27	CNY 31.65	-1.09%	CNY 31.92	CNY 32.54	CNY 31.46	58.24M
2026-05-26	CNY 32.00	-0.84%	CNY 32.15	CNY 32.84	CNY 31.42	66.34M