Shenzhen - Delayed Quote CNY

Hangzhou Hikvision Digital Technology Co., Ltd. (002415.SZ)

28.18
-0.13
(-0.46%)
At close: 3:04:15 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 23, 202528.7028.3928.1228.1828.1823,755,323
May 22, 202528.4028.4628.2228.3128.3119,357,835
May 21, 202528.1828.6628.1128.4828.4830,361,429
May 20, 2025 0.7 Dividend
May 20, 202528.1028.2027.9028.1828.1825,877,848
May 19, 202528.8128.8628.6128.7728.0719,415,184
May 16, 202528.7028.8628.5528.8028.1016,930,451
May 15, 202528.9828.9828.7328.7928.0920,099,559
May 14, 202528.8329.0828.7029.0128.3031,825,935
May 13, 202529.2729.2928.7328.8228.1231,152,687
May 12, 202528.7928.9528.6528.9428.2434,235,231
May 9, 202528.9228.9228.5428.6527.9522,194,801
May 8, 202528.6829.0028.6728.9228.2226,358,218
May 7, 202529.0529.2728.6428.8428.1434,500,782
May 6, 202528.3528.8328.3028.8328.1338,826,813
Apr 30, 202528.1528.3128.1028.2127.5223,129,660
Apr 29, 202528.0628.2027.9228.1427.4617,870,823
Apr 28, 202528.1828.2428.0228.0627.3826,372,329
Apr 25, 202528.3228.3328.1328.1827.4933,332,666
Apr 24, 202528.5228.6128.1828.3327.6432,617,815
Apr 23, 202528.6328.6928.3828.4827.7930,732,248
Apr 22, 202528.8028.8928.3528.4927.8032,223,655
Apr 21, 202528.5829.3728.4528.8828.1842,867,059
Apr 18, 202528.2028.3928.0228.3727.6820,847,247
Apr 17, 202528.2028.3528.1528.2127.5227,324,176
Apr 16, 202528.5128.5128.0128.3627.6730,763,442
Apr 15, 202528.7028.7528.3128.5827.8823,901,190
Apr 14, 202528.8029.0528.6628.7028.0030,530,567
Apr 11, 202528.6028.8228.1928.5027.8141,922,274
Apr 10, 202528.4228.9728.2528.8328.1349,210,152
Apr 9, 202527.9928.3027.6328.1727.4865,288,510
Apr 8, 202527.9528.6627.5328.0927.4157,401,842
Apr 7, 202528.6028.7927.0627.8927.2174,091,233
Apr 3, 202530.1230.2829.8029.9129.1831,997,100
Apr 2, 202530.4930.5030.2130.3329.5922,738,957
Apr 1, 202530.7230.7630.2130.4629.7232,659,176
Mar 31, 202530.9031.0930.1430.7029.9535,216,775
Mar 28, 202531.0731.1730.9530.9730.2214,384,854
Mar 27, 202531.0031.3330.8231.0830.3222,897,847
Mar 26, 202531.4131.4230.9131.0030.2522,827,820
Mar 25, 202531.4131.5031.1731.2430.4817,058,347
Mar 24, 202531.3431.6930.9631.4130.6527,245,750
Mar 21, 202531.8531.9431.2631.3330.5735,506,259
Mar 20, 202533.3133.3831.8031.8931.1171,786,208
Mar 19, 202533.3733.6033.1133.3032.4926,741,557
Mar 18, 202533.6533.8633.2033.3732.5633,728,784
Mar 17, 202533.2833.5533.1433.3532.5434,218,688
Mar 14, 202532.9633.3832.8833.3532.5445,902,836
Mar 13, 202533.1033.6832.7833.1632.3539,195,867
Mar 12, 202533.1733.6433.0033.2832.4740,867,584
Mar 11, 202533.1633.4732.8033.1332.3251,378,793
Mar 10, 202533.3933.7932.7133.6332.8166,376,885
Mar 7, 202533.0734.0732.9833.5632.74102,924,926
Mar 6, 202531.2933.7631.2533.6032.78179,293,813
Mar 5, 202530.8031.2930.7631.1630.4036,964,482
Mar 4, 202530.4330.9530.3030.8530.1039,154,421
Mar 3, 202530.1930.8230.1930.5229.7835,372,720
Feb 28, 202530.9431.1230.1030.1429.4142,924,766
Feb 27, 202531.1731.4030.5430.9530.2048,379,944
Feb 26, 202531.1031.2930.8331.2130.4549,481,104
Feb 25, 202531.4631.4630.8531.1030.3474,326,358
Feb 24, 202532.1632.7931.6531.8531.08110,366,637
Feb 21, 202532.1032.7732.0832.6931.8964,066,287
Feb 20, 202532.1932.7731.9832.0931.3139,461,081
Feb 19, 202532.0032.3231.7132.2531.4751,403,468
Feb 18, 202531.5632.6731.4232.1031.32105,307,854
Feb 17, 202531.8831.9031.4031.5830.8145,227,279
Feb 14, 202530.4831.8530.4031.5430.7768,374,600
Feb 13, 202530.9030.9030.3030.4929.7545,233,542
Feb 12, 202531.2131.2130.6030.9130.1655,200,448
Feb 11, 202531.1031.5830.8931.2230.4658,968,657
Feb 10, 202530.8831.2530.6731.0530.2955,315,692
Feb 7, 202530.3731.0230.3530.8830.1381,288,906
Feb 6, 202529.9030.4529.6630.3729.6356,296,911
Feb 5, 202529.5530.2029.2830.0029.2770,403,781
Jan 27, 202529.1329.2528.9329.0328.3226,862,311
Jan 24, 202528.5029.0728.4529.0228.3137,373,278
Jan 23, 202528.7528.9428.4128.6327.9335,126,215
Jan 22, 202528.3928.5828.0328.4627.7732,526,726
Jan 21, 202528.4128.4728.2028.3927.7022,956,651
Jan 20, 202528.3728.5428.2228.2827.5930,135,504
Jan 17, 202528.0228.3727.9028.2027.5121,510,213
Jan 16, 202528.3328.4027.9528.1327.4527,525,693
Jan 15, 202528.3728.3727.9028.1027.4232,765,094
Jan 14, 202527.7228.3727.5628.3627.6749,300,165
Jan 13, 202527.5928.1027.5127.6727.0026,424,577
Jan 10, 202528.1228.2627.8027.8027.1221,125,766
Jan 9, 202528.0028.4127.8828.1327.4528,278,615
Jan 8, 202528.3628.3727.5328.0927.4139,003,216
Jan 7, 202528.3328.4728.2028.4127.7229,322,272
Jan 6, 202528.8428.8928.2028.3227.6338,921,570
Jan 3, 202529.6629.7828.7028.8328.1342,986,278
Jan 2, 202530.5830.5829.4129.6028.8848,923,150
Dec 31, 202431.0531.0730.3630.7029.9551,107,722
Dec 30, 202430.9531.2130.9031.0230.2728,868,046
Dec 27, 202431.6031.6431.0031.0630.3034,561,772
Dec 26, 202431.3231.5130.9131.5030.7350,349,796
Dec 25, 202430.8031.3930.6631.2530.4953,222,772
Dec 24, 202430.7031.0830.4730.7429.9941,383,766
Dec 23, 202430.8831.0930.6030.7229.9739,176,631
Dec 20, 202431.0131.0730.7530.8830.1331,276,152
Dec 19, 202430.6131.1030.5331.0430.2830,141,506
Dec 18, 202430.8131.2530.7931.0030.2540,744,954
Dec 17, 202430.4030.8430.2630.5029.7632,758,970
Dec 16, 202430.9131.0830.1830.4029.6639,977,055
Dec 13, 202431.4131.4130.8030.8130.0654,036,052
Dec 12, 202431.5231.6531.3031.5830.8137,941,872
Dec 11, 202431.9732.1031.3531.5130.7447,608,072
Dec 10, 202432.8732.9631.9331.9731.19108,002,370
Dec 9, 202430.6531.7730.4631.2730.5170,747,739
Dec 6, 202429.9030.6529.9030.6429.8956,027,708
Dec 5, 202429.6729.7829.4629.7229.0025,538,490
Dec 4, 202429.9429.9529.6329.6728.9526,656,459
Dec 3, 202430.1130.2029.8029.9929.2631,960,056
Dec 2, 202430.0030.3029.9130.2329.4945,105,242
Nov 29, 202429.9130.2629.6430.0829.3528,265,313
Nov 28, 202430.0030.1529.7529.8029.0725,251,319
Nov 27, 202429.5130.0229.4530.0229.2928,095,857
Nov 26, 202429.6029.8729.5429.5928.8718,148,400
Nov 25, 202430.0130.0729.3829.5928.8732,755,321
Nov 22, 202430.8830.9530.0030.0229.2937,554,028
Nov 21, 202431.1131.1130.7230.8930.1425,734,330
Nov 20, 202431.0531.2830.8831.1030.3427,377,423
Nov 19, 202430.7231.1430.4431.0930.3338,698,545
Nov 18, 202431.6031.7130.6130.7229.9756,635,048
Nov 15, 202431.6332.2831.4031.4030.6449,872,392
Nov 14, 202432.4332.7031.5531.6330.8651,233,116
Nov 13, 202432.0732.5831.8032.4231.6359,757,146
Nov 12, 202433.0033.0032.0032.1731.3973,316,037
Nov 11, 202431.4833.2031.1832.8832.08108,082,576
Nov 8, 202432.0132.3631.4431.6030.8371,488,607
Nov 7, 202431.0031.8530.8131.8331.0664,635,918
Nov 6, 202431.4231.6231.0031.2530.4976,227,513
Nov 5, 202431.0031.5930.7231.4230.6679,051,119
Nov 4, 202430.1331.0030.0231.0030.2565,297,221
Nov 1, 202429.9230.3029.7530.1229.3946,864,132
Oct 31, 202429.9930.3029.3630.1129.3856,480,201
Oct 30, 202430.3330.3529.8030.0129.2856,587,721
Oct 29, 202430.6230.8830.3030.5429.8057,709,867
Oct 28, 202430.4930.6130.1030.6129.8775,709,547
Oct 25, 202430.6631.1030.3730.9530.2063,722,237
Oct 24, 202430.7430.8030.3530.6629.9152,031,288
Oct 23, 202430.8531.1530.6130.9030.1571,244,704
Oct 22, 202430.7030.9930.0130.8430.0982,539,861
Oct 21, 202430.8031.4930.0130.7329.98218,849,422
Oct 18, 202427.9029.6527.7228.8728.1799,998,382
Oct 17, 202428.4628.6627.9727.9927.3169,624,915
Oct 16, 202428.8629.0028.0828.2827.5987,520,762
Oct 15, 202430.4430.9529.2829.3128.6088,697,319
Oct 14, 202429.6330.7529.5130.4229.68109,689,143
Oct 11, 202431.1831.2129.2529.6328.9189,187,831
Oct 10, 202431.2632.1931.1031.3730.6179,053,485
Oct 9, 202433.3033.3031.4631.5030.73118,968,907
Oct 8, 202435.5235.5232.3033.8333.01227,429,988
Sep 30, 202431.0232.3230.6032.2931.50142,607,287
Sep 27, 202429.0030.2428.9929.6928.97105,462,536
Sep 26, 202426.9128.2226.9028.2227.5361,906,416
Sep 25, 202426.5827.6026.5826.9126.2666,583,677
Sep 24, 202425.5026.1725.3426.1725.5340,903,275
Sep 23, 202425.3325.5625.2625.3524.7317,657,690
Sep 20, 202425.2025.3824.9325.3424.7224,269,250
Sep 19, 202425.2225.4324.8325.1724.5627,341,183
Sep 18, 202425.1025.1724.7125.1324.5220,137,065
Sep 13, 202425.2725.3925.0325.0824.4717,147,219
Sep 12, 202425.7425.9525.2625.2724.6619,998,053
Sep 11, 202425.6825.8525.5225.7325.1016,202,422
Sep 10, 202425.3925.8725.0325.8525.2228,046,855
Sep 9, 202426.1126.1225.3125.3324.7133,015,544
Sep 6, 202426.4626.5326.1326.1525.5114,062,810
Sep 5, 202426.5526.6026.3626.4825.8418,740,756
Sep 4, 202426.3026.6526.2126.5425.8918,483,073
Sep 3, 202426.0826.4726.0626.4025.7619,781,426
Sep 2, 202426.6326.6526.1726.1725.5321,800,058
Aug 30, 202426.1526.9526.0426.7226.0737,137,144
Aug 29, 202426.1426.3126.0126.1725.5319,570,996
Aug 28, 202426.0826.2926.0326.2025.5612,399,104
Aug 27, 202426.3126.3426.0026.1425.5015,366,539
Aug 26, 202426.6826.6926.1326.3825.7420,020,363
Aug 23, 202426.1826.6026.1226.5525.9017,201,482
Aug 22, 202426.5426.5926.1826.2225.5816,928,496
Aug 21, 202426.4426.6826.4026.5325.8817,721,155
Aug 20, 202426.7026.7526.2026.4425.8033,208,748
Aug 19, 202426.8327.1526.5226.7126.0661,022,018
Aug 16, 202427.4527.7227.4227.5426.8722,236,150
Aug 15, 202427.1627.5427.1127.4526.7819,519,599
Aug 14, 202427.1327.3627.0427.2526.5916,462,006
Aug 13, 202427.1727.2527.0027.1526.4918,081,284
Aug 12, 202427.1027.2327.0427.1326.4716,372,100
Aug 9, 202427.5927.7427.1427.2026.5421,802,953
Aug 8, 202427.4227.6126.8627.5926.9236,418,175
Aug 7, 202427.7027.8027.3427.5226.8526,570,756
Aug 6, 202427.7027.9027.5427.7327.0625,751,085
Aug 5, 202428.2228.4427.4727.5326.8646,121,049
Aug 2, 202428.5128.7428.3628.3827.6928,939,930
Aug 1, 202429.0829.1828.6628.7728.0731,511,866
Jul 31, 202428.5029.2128.3329.0728.3644,968,530
Jul 30, 202429.0929.0928.2028.6727.9735,902,773
Jul 29, 202429.5529.5929.0129.1128.4018,700,745
Jul 26, 202429.3029.5629.1129.5528.8318,778,803
Jul 25, 202429.2029.3328.9229.3028.5918,361,337
Jul 24, 202429.5529.6428.9729.3228.6121,510,237
Jul 23, 202430.2530.3029.5829.5828.8622,720,105
Jul 22, 202430.3230.5430.1030.3729.6318,828,307
Jul 19, 202430.0230.3829.8630.3029.5621,024,093
Jul 18, 202430.1530.1529.6230.0229.2921,238,931
Jul 17, 202430.2430.4829.9830.2829.5418,816,672
Jul 16, 202429.9830.3029.8230.2529.5118,666,955
Jul 15, 202429.9830.1429.7530.0329.3013,582,214
Jul 12, 202430.1530.1529.7530.0329.3017,373,425
Jul 11, 202429.8230.3029.6030.1029.3728,907,862
Jul 10, 202429.3429.7229.1229.4228.7020,848,737
Jul 9, 202429.2029.4328.8629.4128.6929,027,338
Jul 8, 202429.8329.9529.0029.3328.6221,406,918
Jul 5, 202429.6629.8629.3529.8329.1015,654,953
Jul 4, 202430.1630.5329.6029.7529.0323,981,940
Jul 3, 202430.1530.3029.8630.1729.4418,584,986
Jul 2, 202430.8130.9730.0330.1229.3930,642,204
Jul 1, 202430.9330.9630.4130.8130.0616,045,312
Jun 28, 202430.6731.0830.6130.9130.1618,162,709
Jun 27, 202431.0531.0630.5030.7129.9618,062,865
Jun 26, 202431.0031.1430.6531.0430.2821,768,700
Jun 25, 202431.4231.6130.7130.9230.1721,011,897
Jun 24, 202431.7931.7931.2731.4230.6620,907,374
Jun 21, 202431.5231.9031.4331.8531.0813,613,974
Jun 20, 202432.1232.2331.3131.6530.8830,242,578
Jun 19, 202432.5532.5932.2332.2331.4513,356,831
Jun 18, 202432.2332.5932.0832.4631.6716,668,511
Jun 17, 202432.7633.2932.0732.2031.4235,169,169
Jun 14, 202432.4033.1032.3232.9332.1322,206,427
Jun 13, 202432.7932.8131.9232.4831.6934,352,118
Jun 12, 202433.4133.7032.8532.8832.0828,547,245
Jun 11, 202432.9233.5332.9033.5032.6820,956,394
Jun 7, 202433.1233.6032.7933.1232.3124,399,772
Jun 6, 202433.3033.5832.9533.1232.3121,283,515
Jun 5, 202433.0033.6432.9733.4232.6133,771,108
Jun 4, 202432.5533.5032.5432.9532.1525,961,748
Jun 3, 202432.7232.7732.3532.6631.8717,998,610
May 31, 202432.7032.7932.5632.6131.8215,047,384
May 30, 202432.5532.8032.3432.6631.8714,011,223
May 29, 202432.5932.7932.4832.7031.9015,451,478
May 28, 202432.4832.8232.3132.5931.8013,792,512
May 27, 202432.4832.6031.8232.5831.7925,346,529
May 24, 202432.4632.7532.3632.4831.6917,117,007
May 23, 202432.9633.3532.3632.4831.6920,612,999

Related Tickers

000727.SZ TPV Technology Co., Ltd.
2.3600
-2.48%
 
LOGN.SW Logitech International S.A.
69.10
-3.63%
 
LOGI Logitech International S.A.
83.98
-2.96%
 
XBOTF Realbotix Corp.
0.3569
+0.25%
 
HPQ HP Inc.
27.78
-2.54%
 
QMCO Quantum Corporation
12.10
-6.04%
 
ANET Arista Networks Inc
90.57
-2.15%
 
IONQ IonQ, Inc.
45.02
-1.68%
 
DELL Dell Technologies Inc.
110.49
-1.30%
 
QBTS D-Wave Quantum Inc.
18.43
-3.20%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.