Shenzhen - Delayed Quote CNY

HITEVISION (002955.SZ)

Get top stock picks
26.22
+0.02
+(0.08%)
At close: 3:04:45 PM GMT+8
Get top stock picks
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 16, 202525.8326.3925.2526.2226.228,298,173
Jun 13, 202526.6026.6025.5526.2026.2013,385,456
Jun 12, 202529.8429.8426.5026.6526.6524,169,571
Jun 11, 202528.0428.0428.0428.0428.042,261,002
Jun 10, 202525.4925.4925.4925.4925.49-
Jun 9, 202525.4925.4925.4925.4925.49-
Jun 6, 202525.4925.4925.4925.4925.49-
Jun 5, 202525.4925.4925.4925.4925.49-
Jun 4, 202525.1025.8524.6625.4925.499,319,501
Jun 3, 202525.5025.7624.3125.1925.1912,001,506
May 30, 202526.1826.3025.0025.1825.1815,839,125
May 29, 202524.3626.4424.3626.4426.448,070,619
May 28, 202524.5724.5823.9824.0424.044,750,298
May 27, 202525.7525.9324.1624.4824.488,857,570
May 26, 202525.2926.0025.2125.9225.924,452,450
May 23, 202525.7625.7725.2625.3025.303,402,080
May 22, 202525.7126.4825.7125.9725.975,201,343
May 21, 202525.8326.0025.5025.9125.912,806,776
May 20, 202525.6026.1225.2626.0126.014,538,455
May 19, 202524.9626.0224.9625.5925.595,648,896
May 16, 202523.6125.3323.2825.1025.108,674,219
May 15, 202525.1625.3023.3523.6023.6012,548,489
May 14, 202526.1626.5025.2025.3725.377,190,391
May 13, 202526.4026.9025.6626.3626.367,998,019
May 12, 202526.0026.2025.2225.5025.504,811,350
May 9, 202525.4025.9225.1625.8325.835,574,789
May 8, 202524.8525.7624.8025.3225.325,551,640
May 7, 202524.8825.2024.2025.1125.116,386,135
May 6, 202523.8824.8923.8824.8524.855,887,459
Apr 30, 202522.9224.0522.9223.8823.885,538,842
Apr 29, 202522.3223.3922.2622.9522.954,575,310
Apr 28, 202521.2523.2521.0322.5722.578,957,425
Apr 25, 202521.8022.4921.7622.2522.253,372,019
Apr 24, 202521.9422.2421.6521.7821.783,281,531
Apr 23, 202521.6622.0821.4721.9421.946,051,659
Apr 22, 202520.3921.6020.2621.4821.485,895,769
Apr 21, 202520.0720.4219.9120.3820.382,212,600
Apr 18, 202520.0320.2019.8520.0820.081,694,800
Apr 17, 202520.0120.2819.9120.0320.031,962,100
Apr 16, 202520.4020.5519.8119.9819.982,915,200
Apr 15, 202520.4820.5720.1020.5020.503,291,100
Apr 14, 202520.6521.2520.4420.5720.575,387,019
Apr 11, 202519.7020.1219.5419.9119.914,114,256
Apr 10, 202519.9820.3319.7419.8119.816,224,338
Apr 9, 202519.4019.5517.8019.5219.526,424,068
Apr 8, 202521.9021.9019.7419.7719.7710,010,346
Apr 7, 202521.9322.5521.9321.9321.932,675,540
Apr 3, 202524.9225.2624.0424.3724.373,795,387
Apr 2, 202524.2225.3724.0325.0025.004,561,809
Apr 1, 202524.3024.6324.1724.2324.232,726,320
Mar 31, 2025 1.281 Dividend
Mar 31, 202525.1525.3024.0224.2524.255,446,160
Mar 28, 202526.8627.1626.6526.9425.665,246,400
Mar 27, 202526.1627.1425.9126.9125.635,614,480
Mar 26, 202525.9226.4325.8926.2324.982,237,819
Mar 25, 202526.4826.6825.8926.0124.773,516,628
Mar 24, 202526.6526.9425.9626.6325.363,837,020
Mar 21, 202526.7027.2026.5026.6325.364,183,520
Mar 20, 202526.8927.0626.5626.7025.433,185,100
Mar 19, 202527.2027.2126.6126.9025.623,430,300
Mar 18, 202526.6027.6626.6027.2325.946,777,820
Mar 17, 202526.7026.8126.4126.5425.282,919,890
Mar 14, 202526.1026.7025.8526.5825.324,330,130
Mar 13, 202526.6826.8625.8826.2424.994,306,900
Mar 12, 202527.1527.4026.6826.7525.485,479,590
Mar 11, 202526.3027.2126.3027.1925.904,039,730
Mar 10, 202527.4527.5226.6927.0025.725,830,114
Mar 7, 202527.6128.0427.3627.5326.228,240,721
Mar 6, 202527.5327.9926.8027.6026.2911,237,489
Mar 5, 202526.1027.5326.1027.5326.2211,843,066
Mar 4, 202526.0026.5925.8126.3625.119,810,261
Mar 3, 202524.6326.1024.6125.0223.835,426,610
Feb 28, 202525.8425.9024.6124.6923.523,424,880
Feb 27, 202526.0326.2125.2925.9024.674,433,410
Feb 26, 202526.3026.4725.8226.0324.794,998,350
Feb 25, 202526.1726.5626.0026.2925.043,786,080
Feb 24, 202526.7327.1926.3126.5725.315,581,431
Feb 21, 202526.5026.6926.1126.5725.314,199,640
Feb 20, 202526.0026.6725.9426.3225.074,290,970
Feb 19, 202525.9326.2025.7426.0824.844,514,800
Feb 18, 202526.3726.8625.6525.8024.576,629,990
Feb 17, 202525.9827.3425.9726.5125.2510,291,388
Feb 14, 202525.4425.8225.1825.5624.344,077,210
Feb 13, 202526.0026.0025.3025.4424.234,672,233
Feb 12, 202525.8826.0725.5625.9724.744,369,821
Feb 11, 202526.0026.2525.5025.8924.666,411,125
Feb 10, 202524.7526.1324.7025.9324.709,436,463
Feb 7, 202524.6125.0524.3124.7523.575,682,003
Feb 6, 202524.0824.7924.0724.6023.433,839,844
Feb 5, 202523.9224.5523.9124.2723.123,503,104
Jan 27, 202523.6324.2323.6023.6422.522,877,270
Jan 24, 202522.8023.7022.7823.6422.523,818,900
Jan 23, 202523.1923.3622.8822.9021.812,605,300
Jan 22, 202523.2023.2022.7922.8921.801,772,470
Jan 21, 202523.2023.2922.8023.1522.052,223,703
Jan 20, 202523.1223.3322.9923.1322.032,531,510
Jan 17, 202522.5022.8922.5022.7521.671,912,081
Jan 16, 202522.8122.8522.4122.6921.612,158,915
Jan 15, 202522.8722.9422.6022.6721.592,121,876
Jan 14, 202522.0022.9721.9822.9321.843,885,659
Jan 13, 202521.9022.0021.2021.9420.903,095,426
Jan 10, 202522.2922.9921.9221.9220.884,488,785
Jan 9, 202521.9922.5321.9922.2321.172,422,100
Jan 8, 202522.3022.5521.6722.2521.193,548,316
Jan 7, 202522.1222.5822.0122.5821.511,996,175
Jan 6, 202522.2822.3921.8022.0420.991,890,726
Jan 3, 202523.0123.1722.2422.2721.212,928,642
Jan 2, 202523.5023.6922.7022.9621.872,983,411
Dec 31, 202424.5424.6023.4523.5222.405,332,870
Dec 30, 202425.2325.3424.3724.4823.325,137,249
Dec 27, 202425.1925.5924.9825.2924.093,212,548
Dec 26, 202424.5225.5824.5225.1823.982,736,350
Dec 25, 202424.9024.9524.0824.6223.452,891,546
Dec 24, 202425.0025.1424.4424.9523.762,799,902
Dec 23, 202426.0126.0924.6724.7123.544,510,880
Dec 20, 202426.2826.4725.8826.0924.853,794,778
Dec 19, 202425.0626.5324.9726.3725.125,903,487
Dec 18, 202425.2025.6624.9325.3124.112,666,466
Dec 17, 202426.0126.0825.0425.0923.904,366,273
Dec 16, 202427.0227.2925.8926.1524.916,209,990
Dec 13, 202426.7527.4826.4927.0325.748,119,350
Dec 12, 202426.8827.2926.5127.0125.736,059,503
Dec 11, 202426.6426.8426.3326.6725.405,514,070
Dec 10, 202427.3927.7026.6126.6125.3410,455,690
Dec 9, 202426.7528.7026.6226.7925.529,435,194
Dec 6, 202426.6826.9726.1926.6825.415,389,763
Dec 5, 202426.2926.9726.1026.6825.415,146,700
Dec 4, 202427.4927.4926.3126.3925.146,166,660
Dec 3, 202427.3027.7226.6027.5526.247,445,273
Dec 2, 202426.8727.8926.6627.3526.058,159,815
Nov 29, 202426.4927.1826.1226.8725.596,496,358
Nov 28, 202427.0027.4726.4626.5625.306,166,876
Nov 27, 202426.1127.1725.8827.1025.817,345,363
Nov 26, 202427.5127.6026.4126.5125.2511,504,211
Nov 25, 202426.1828.0425.4627.9526.6216,349,126
Nov 22, 202427.1027.5525.9226.1424.909,147,897
Nov 21, 202427.8927.8927.0927.3026.0011,931,813
Nov 20, 202426.4729.0726.0928.2426.9019,365,224
Nov 19, 202425.2026.7525.2026.7325.4612,400,758
Nov 18, 202425.6126.1424.2525.1523.958,550,315
Nov 15, 202425.3726.9425.3025.6124.3911,059,261
Nov 14, 202425.9526.1225.4025.5024.295,740,291
Nov 13, 202425.8026.0025.0425.9424.716,999,025
Nov 12, 202426.9227.0925.4625.8924.6611,923,260
Nov 11, 202425.9627.4525.8126.9325.6513,644,561
Nov 8, 202425.8026.4525.5926.2324.9812,307,784
Nov 7, 202425.5326.0025.3025.7824.5512,086,320
Nov 6, 202426.1426.2925.2525.6924.4716,096,574
Nov 5, 202423.4625.8223.3325.8224.5910,677,633
Nov 4, 202422.9023.4722.9023.4722.354,449,774
Nov 1, 202424.0524.3522.9423.0321.937,167,670
Oct 31, 202424.5024.5023.6724.0522.9111,506,811
Oct 30, 202424.6325.6724.2524.7423.5610,654,262
Oct 29, 202424.4826.4824.4824.8823.7016,994,943
Oct 28, 202424.1424.4623.7024.1422.997,790,698
Oct 25, 202423.9924.5623.5124.0222.888,855,280
Oct 24, 202423.9824.3523.3423.7722.647,217,017
Oct 23, 202423.4824.3823.1523.7922.669,448,892
Oct 22, 202423.6023.9323.0823.3022.197,099,227
Oct 21, 202422.7324.0022.6923.6022.489,093,337
Oct 18, 202421.9022.9921.8822.5621.497,306,644
Oct 17, 202422.2222.6122.0422.0921.044,817,536
Oct 16, 202422.2022.5421.9522.1321.084,179,948
Oct 15, 202423.2823.6622.3822.4921.426,685,500
Oct 14, 202423.4023.5022.4023.4022.295,439,777
Oct 11, 202424.2724.4122.9123.2322.134,584,973
Oct 10, 202424.8725.4824.3124.3123.154,815,556
Oct 9, 202426.1126.6524.4324.5323.367,953,192
Oct 8, 202426.5127.6025.5926.6325.369,974,280
Sep 30, 202423.9925.3223.3025.0923.906,278,149
Sep 27, 202422.5523.7322.5523.1422.044,784,706
Sep 26, 202421.4522.2321.2522.2321.172,293,965
Sep 25, 202421.6222.2621.4621.4920.472,552,854
Sep 24, 202420.8121.5120.6221.4220.402,383,015
Sep 23, 202420.6320.9820.4420.7019.721,233,765
Sep 20, 202420.7620.7720.4120.6219.641,144,400
Sep 19, 202420.5921.0520.3720.6919.711,567,429
Sep 18, 202420.8020.8520.1020.5719.591,618,400
Sep 13, 202421.1721.2020.7220.7419.751,356,150
Sep 12, 202421.1521.7021.0221.0920.091,288,565
Sep 11, 202421.5021.6521.2321.3520.331,318,300
Sep 10, 202421.2821.6420.7121.5020.481,647,050
Sep 9, 202421.9021.9021.1321.2520.242,053,200
Sep 6, 202422.4622.5021.8421.9020.861,757,470
Sep 5, 202422.0222.5621.6822.4321.362,443,370
Sep 4, 202422.0522.1221.6621.9820.932,723,900
Sep 3, 202421.9322.4521.7622.2121.152,635,770
Sep 2, 202421.9322.8521.8221.8220.784,980,300
Aug 30, 202421.0221.8720.9221.4620.442,633,100
Aug 29, 202420.6621.0320.3320.8719.881,602,300
Aug 28, 202420.1820.5220.0220.4919.521,129,644
Aug 27, 202421.1121.3020.1820.4019.432,003,324
Aug 26, 202420.8720.9320.5320.8319.84973,923
Aug 23, 202420.5220.9520.3320.7419.751,401,700
Aug 22, 202420.9821.1820.4620.5919.611,922,700
Aug 21, 202420.9921.1620.7820.9419.94871,550
Aug 20, 202421.6121.7020.9120.9919.991,317,000
Aug 19, 202421.8422.1621.4621.6120.581,461,050
Aug 16, 202421.5422.1021.5421.8620.821,743,250
Aug 15, 202421.4321.9621.1621.5720.542,208,800
Aug 14, 202422.0522.2020.5021.5020.483,821,100
Aug 13, 202421.7922.0821.6822.0821.031,214,170
Aug 12, 202421.9822.1221.5521.8220.782,135,800
Aug 9, 202422.7122.8421.9821.9820.932,725,400
Aug 8, 202422.4622.9622.0822.6021.533,337,640
Aug 7, 202423.3024.1322.6522.8321.746,445,513
Aug 6, 202421.8823.2621.5023.1322.036,809,689
Aug 5, 202421.5522.8621.2121.8520.816,041,353
Aug 2, 202422.5622.5721.4021.6020.573,278,523
Aug 1, 202422.2322.8021.9522.5921.525,453,485
Jul 31, 202420.2022.1820.1522.1821.134,932,660
Jul 30, 202420.7420.7420.0920.1619.201,906,820
Jul 29, 202420.0120.8519.7620.8119.822,502,761
Jul 26, 202419.3419.9819.3419.9318.981,647,882
Jul 25, 202419.4419.6519.1119.3318.411,470,900
Jul 24, 202420.0020.1519.4519.5418.612,148,750
Jul 23, 202420.4220.5820.0020.0019.052,319,231
Jul 22, 202420.2920.8520.1820.5519.572,042,971
Jul 19, 202420.2920.6020.1720.2419.281,685,300
Jul 18, 202420.5720.6019.9420.4319.463,513,976
Jul 17, 202421.9822.0620.5620.6919.713,534,966
Jul 16, 202422.0922.3421.6021.9220.881,669,348
Jul 15, 202422.3722.7722.1022.1421.091,809,600
Jul 12, 202422.6922.7722.4722.5321.461,590,890
Jul 11, 202422.7022.8822.3522.7521.672,323,630
Jul 10, 202422.8422.8822.2522.3621.302,527,290
Jul 9, 202421.7723.0021.4122.8521.763,815,233
Jul 8, 202421.2022.4821.2021.7520.724,156,166
Jul 5, 2024 0.425 Dividend
Jul 5, 202420.9621.5520.4921.2220.212,553,144
Jul 4, 202422.5222.5921.1621.1819.773,048,494
Jul 3, 202422.9922.9922.2922.5621.061,995,840
Jul 2, 202423.0823.2622.8722.9521.421,807,010
Jul 1, 202423.3823.5322.5723.0821.541,950,200
Jun 28, 202423.0024.1922.5323.3821.822,700,800
Jun 27, 202423.1223.7622.9022.9521.421,940,490
Jun 26, 202422.0423.2021.9823.2021.652,117,420
Jun 25, 202422.5022.8021.8122.0620.592,942,890
Jun 24, 202423.8223.8622.4522.5021.002,825,268
Jun 21, 202423.9424.0423.4223.8022.211,600,949
Jun 20, 202424.3824.6723.8923.9422.341,627,290
Jun 19, 202424.8024.9624.3624.4322.801,577,300
Jun 18, 202424.4725.3024.4724.7423.093,458,745
Jun 17, 202424.2024.6624.1224.3122.691,805,770

Related Tickers

300940.SZ Shen Zhen Australis Electronic Technology Co.,Ltd.
20.90
+1.75%
 
001308.SZ Shenzhen KTC Technology Co., Ltd.
21.66
+1.17%
 
600563.SS Xiamen Faratronic Co., Ltd.
103.05
-0.35%
 
300403.SZ Hanyu Group Joint-Stock Co., Ltd.
14.09
+0.43%
 
301589.SZ Xi'an NovaStar Tech Co., Ltd.
140.51
+0.38%
 
002850.SZ Shenzhen Kedali Industry Co., Ltd.
108.76
-1.10%
 
000049.SZ Shenzhen Desay Battery Technology Co., Ltd.
21.08
0.00%
 
002841.SZ Guangzhou Shiyuan Electronic Technology Company Limited
33.42
+0.42%
 
603068.SS Beken Corporation
33.10
+0.73%
 
8104.TW RiTdisplay Corporation
38.55
+4.61%