Hitevision Co., Ltd. Class A 002955
SZSE · China · Electronic Technology
CNY 35.43-0.60 (-1.67%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 35.43 | -1.67% | CNY 36.00 | CNY 36.47 | CNY 35.28 | 2.53M |
| 2026-09-29 | CNY 36.03 | -0.72% | CNY 36.01 | CNY 36.90 | CNY 35.60 | 3.26M |
| 2026-09-28 | CNY 36.29 | -3.12% | CNY 37.30 | CNY 37.31 | CNY 35.75 | 4.74M |
| 2026-09-24 | CNY 37.46 | +0.13% | CNY 37.46 | CNY 38.25 | CNY 36.91 | 5.02M |
| 2026-09-23 | CNY 37.41 | -2.78% | CNY 38.38 | CNY 38.48 | CNY 36.68 | 7.03M |
| 2026-09-22 | CNY 38.48 | -0.82% | CNY 38.98 | CNY 40.14 | CNY 37.59 | 7.11M |
| 2026-09-21 | CNY 38.80 | +4.72% | CNY 37.23 | CNY 39.27 | CNY 37.23 | 6.93M |
| 2026-09-18 | CNY 37.05 | +1.56% | CNY 36.70 | CNY 37.32 | CNY 36.02 | 4.94M |
| 2026-09-17 | CNY 36.48 | +1.62% | CNY 35.92 | CNY 37.21 | CNY 35.92 | 5.31M |
| 2026-09-16 | CNY 35.90 | +3.10% | CNY 34.84 | CNY 36.16 | CNY 34.61 | 5.17M |
| 2026-09-15 | CNY 34.82 | -3.44% | CNY 36.16 | CNY 36.43 | CNY 34.69 | 5.26M |
| 2026-09-14 | CNY 36.06 | +7.00% | CNY 33.51 | CNY 36.95 | CNY 33.02 | 8.96M |
| 2026-09-11 | CNY 33.70 | -9.38% | CNY 36.70 | CNY 37.04 | CNY 33.50 | 9.54M |
| 2026-09-10 | CNY 37.19 | -4.98% | CNY 38.68 | CNY 39.06 | CNY 37.03 | 5.31M |
| 2026-09-09 | CNY 39.14 | +1.87% | CNY 38.40 | CNY 40.21 | CNY 37.84 | 7.18M |
| 2026-09-08 | CNY 38.42 | -0.72% | CNY 38.60 | CNY 39.13 | CNY 37.81 | 5.91M |
| 2026-09-07 | CNY 38.70 | -0.59% | CNY 39.58 | CNY 39.77 | CNY 37.61 | 6.82M |
| 2026-09-04 | CNY 38.93 | -3.83% | CNY 40.28 | CNY 40.67 | CNY 38.58 | 7.38M |
| 2026-09-03 | CNY 40.48 | +1.17% | CNY 40.49 | CNY 41.61 | CNY 39.49 | 7.65M |
| 2026-09-02 | CNY 40.01 | +2.28% | CNY 39.67 | CNY 40.65 | CNY 38.25 | 10.57M |
| 2026-09-01 | CNY 39.12 | +10.01% | CNY 35.56 | CNY 39.12 | CNY 35.45 | 7.97M |
| 2026-08-31 | CNY 35.56 | +5.74% | CNY 32.85 | CNY 35.97 | CNY 32.69 | 5.41M |
| 2026-08-28 | CNY 33.63 | -1.06% | CNY 33.99 | CNY 34.25 | CNY 33.23 | 3.66M |
| 2026-08-27 | CNY 33.99 | +0.74% | CNY 34.00 | CNY 34.28 | CNY 33.24 | 4.37M |
| 2026-08-26 | CNY 33.74 | -3.74% | CNY 35.00 | CNY 35.19 | CNY 33.55 | 4.52M |
| 2026-08-25 | CNY 35.05 | +1.27% | CNY 34.35 | CNY 35.65 | CNY 33.77 | 3.63M |
| 2026-08-24 | CNY 34.61 | -1.73% | CNY 35.11 | CNY 35.78 | CNY 34.21 | 3.83M |
| 2026-08-21 | CNY 35.22 | +1.12% | CNY 35.00 | CNY 35.53 | CNY 34.11 | 3.11M |
| 2026-08-20 | CNY 34.83 | +0.40% | CNY 35.00 | CNY 35.36 | CNY 34.48 | 3.70M |
| 2026-08-19 | CNY 34.69 | -0.91% | CNY 34.29 | CNY 36.62 | CNY 34.01 | 8.06M |
| 2026-08-18 | CNY 35.01 | -5.33% | CNY 36.98 | CNY 36.98 | CNY 34.29 | 6.30M |
| 2026-08-17 | CNY 36.98 | +6.05% | CNY 34.88 | CNY 36.98 | CNY 34.40 | 5.04M |
| 2026-08-14 | CNY 34.87 | -0.06% | CNY 34.89 | CNY 35.65 | CNY 34.22 | 4.72M |
| 2026-08-13 | CNY 34.89 | -1.83% | CNY 35.57 | CNY 36.26 | CNY 34.59 | 4.69M |
| 2026-08-12 | CNY 35.54 | +1.05% | CNY 35.06 | CNY 35.78 | CNY 34.85 | 3.50M |
| 2026-08-11 | CNY 35.17 | +0.11% | CNY 35.05 | CNY 36.60 | CNY 34.80 | 5.46M |
| 2026-08-10 | CNY 35.13 | +1.39% | CNY 34.49 | CNY 35.30 | CNY 34.21 | 4.04M |
| 2026-08-07 | CNY 34.65 | +0.58% | CNY 34.50 | CNY 34.95 | CNY 33.57 | 5.96M |
| 2026-08-06 | CNY 34.45 | +1.98% | CNY 33.16 | CNY 34.60 | CNY 32.88 | 6.29M |
| 2026-08-05 | CNY 33.78 | +6.03% | CNY 32.21 | CNY 33.99 | CNY 32.00 | 6.94M |
| 2026-08-04 | CNY 31.86 | +2.31% | CNY 31.49 | CNY 32.19 | CNY 31.06 | 4.26M |
| 2026-08-03 | CNY 31.14 | -1.46% | CNY 31.78 | CNY 31.85 | CNY 30.61 | 4.67M |
| 2026-07-31 | CNY 31.60 | +2.30% | CNY 31.68 | CNY 33.50 | CNY 31.44 | 7.58M |
| 2026-07-30 | CNY 30.89 | -4.95% | CNY 31.77 | CNY 32.75 | CNY 30.14 | 8.13M |
| 2026-07-29 | CNY 32.50 | -0.58% | CNY 32.21 | CNY 34.00 | CNY 31.86 | 9.41M |
| 2026-07-28 | CNY 32.69 | -3.00% | CNY 33.12 | CNY 35.20 | CNY 32.50 | 11.32M |
| 2026-07-27 | CNY 33.70 | +4.98% | CNY 31.53 | CNY 34.00 | CNY 31.53 | 13.38M |
| 2026-07-24 | CNY 32.10 | +1.90% | CNY 30.42 | CNY 33.58 | CNY 30.10 | 11.09M |
| 2026-07-23 | CNY 31.50 | +7.69% | CNY 30.71 | CNY 32.18 | CNY 29.15 | 13.97M |
| 2026-07-22 | CNY 29.25 | +1.46% | CNY 28.83 | CNY 30.20 | CNY 28.14 | 9.20M |
| 2026-07-21 | CNY 28.83 | +0.28% | CNY 28.60 | CNY 29.29 | CNY 25.88 | 15.33M |
| 2026-07-20 | CNY 28.75 | +1.45% | CNY 29.16 | CNY 31.17 | CNY 27.86 | 17.11M |
| 2026-07-17 | CNY 28.34 | +3.05% | CNY 27.61 | CNY 30.20 | CNY 27.57 | 10.04M |
| 2026-07-16 | CNY 27.50 | -4.55% | CNY 28.54 | CNY 28.96 | CNY 27.30 | 4.79M |
| 2026-07-15 | CNY 28.81 | +2.34% | CNY 27.95 | CNY 29.09 | CNY 27.54 | 6.40M |
| 2026-07-14 | CNY 28.15 | -2.02% | CNY 28.01 | CNY 28.44 | CNY 26.54 | 7.90M |
| 2026-07-13 | CNY 28.73 | -9.99% | CNY 31.60 | CNY 31.60 | CNY 28.73 | 4.90M |
| 2026-07-10 | CNY 31.92 | -3.21% | CNY 32.80 | CNY 33.58 | CNY 31.66 | 4.94M |
| 2026-07-09 | CNY 32.98 | +0.06% | CNY 32.86 | CNY 33.40 | CNY 32.10 | 4.41M |
| 2026-07-08 | CNY 32.96 | -5.23% | CNY 34.50 | CNY 35.24 | CNY 32.95 | 5.16M |
| 2026-07-07 | CNY 34.78 | -4.63% | CNY 35.73 | CNY 36.54 | CNY 34.08 | 5.78M |
| 2026-07-06 | CNY 36.47 | -1.83% | CNY 36.26 | CNY 37.41 | CNY 35.30 | 7.40M |
| 2026-07-03 | CNY 37.15 | -1.04% | CNY 37.99 | CNY 38.76 | CNY 36.73 | 8.48M |
| 2026-07-02 | CNY 37.54 | +5.21% | CNY 35.17 | CNY 39.15 | CNY 35.00 | 13.91M |
| 2026-07-01 | CNY 35.68 | -0.20% | CNY 36.11 | CNY 36.80 | CNY 33.63 | 16.53M |
| 2026-06-30 | CNY 35.75 | +10.00% | CNY 32.50 | CNY 35.75 | CNY 32.00 | 11.44M |
| 2026-06-29 | CNY 32.50 | +4.07% | CNY 31.00 | CNY 33.10 | CNY 30.11 | 9.89M |
| 2026-06-26 | CNY 31.23 | -1.11% | CNY 31.51 | CNY 31.83 | CNY 30.65 | 7.31M |
| 2026-06-25 | CNY 31.58 | -6.84% | CNY 33.95 | CNY 34.20 | CNY 31.37 | 9.97M |
| 2026-06-24 | CNY 33.90 | -0.73% | CNY 33.90 | CNY 34.08 | CNY 33.19 | 6.33M |
| 2026-06-23 | CNY 34.15 | -1.24% | CNY 34.12 | CNY 35.05 | CNY 33.89 | 5.92M |
| 2026-06-22 | CNY 34.58 | -0.55% | CNY 34.77 | CNY 35.01 | CNY 33.63 | 8.30M |
| 2026-06-18 | CNY 34.77 | +2.75% | CNY 33.32 | CNY 35.09 | CNY 33.32 | 8.20M |
| 2026-06-17 | CNY 33.84 | +3.20% | CNY 32.60 | CNY 34.44 | CNY 32.17 | 10.72M |
| 2026-06-16 | CNY 32.79 | +0.37% | CNY 32.30 | CNY 33.26 | CNY 32.04 | 9.48M |
| 2026-06-15 | CNY 32.67 | +1.05% | CNY 31.30 | CNY 33.20 | CNY 31.30 | 14.56M |
| 2026-06-12 | CNY 32.33 | +5.21% | CNY 30.43 | CNY 33.28 | CNY 30.30 | 16.01M |
| 2026-06-11 | CNY 30.73 | +2.95% | CNY 29.45 | CNY 31.00 | CNY 29.00 | 11.81M |
| 2026-06-10 | CNY 29.85 | +4.37% | CNY 28.46 | CNY 30.03 | CNY 28.20 | 12.20M |
| 2026-06-09 | CNY 28.60 | +3.89% | CNY 28.22 | CNY 28.75 | CNY 27.48 | 8.36M |
| 2026-06-08 | CNY 27.53 | +1.03% | CNY 27.10 | CNY 28.35 | CNY 27.00 | 13.79M |
| 2026-06-05 | CNY 27.25 | +7.54% | CNY 25.20 | CNY 27.87 | CNY 25.20 | 13.15M |
| 2026-06-04 | CNY 25.34 | -0.04% | CNY 25.59 | CNY 25.78 | CNY 24.85 | 3.55M |
| 2026-06-03 | CNY 25.35 | +0.80% | CNY 25.15 | CNY 25.68 | CNY 24.92 | 4.35M |
| 2026-06-02 | CNY 25.15 | -0.83% | CNY 25.56 | CNY 26.13 | CNY 25.12 | 8.68M |
| 2026-06-01 | CNY 25.36 | +10.02% | CNY 23.20 | CNY 25.36 | CNY 22.79 | 7.25M |
| 2026-05-29 | CNY 23.05 | -4.04% | CNY 24.05 | CNY 24.05 | CNY 22.91 | 2.61M |
| 2026-05-28 | CNY 24.02 | +0.59% | CNY 23.88 | CNY 24.25 | CNY 23.54 | 1.77M |
| 2026-05-27 | CNY 23.88 | -3.01% | CNY 24.64 | CNY 24.98 | CNY 23.60 | 3.11M |
| 2026-05-26 | CNY 24.62 | +0.53% | CNY 24.45 | CNY 24.76 | CNY 24.04 | 2.34M |