Shanghai - Delayed Quote CNY

HISENSE VISUAL (600060.SS)

Compare
24.64
-0.96
(-3.75%)
At close: April 3 at 3:00:03 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202525.3025.3024.2624.6424.6419,390,115
Apr 2, 202525.4325.8825.2125.6025.6014,609,032
Apr 1, 202524.5225.6624.5125.5525.5526,862,004
Mar 31, 202523.4525.2923.4524.8224.8234,049,764
Mar 28, 202523.0023.3522.7323.0323.036,087,252
Mar 27, 202522.8123.0422.5323.0323.0310,915,118
Mar 26, 202523.0523.1922.7822.8022.806,397,874
Mar 25, 202523.2123.7523.0723.2023.2011,104,089
Mar 24, 202522.9923.5922.9323.2723.2714,050,908
Mar 21, 202523.0623.4322.6322.9322.9311,178,905
Mar 20, 202523.7323.7423.0123.1223.1215,195,852
Mar 19, 202522.7524.0022.6923.7223.7220,068,925
Mar 18, 202522.6123.1022.4022.7722.7712,558,645
Mar 17, 202522.7023.2722.4722.6022.6012,223,892
Mar 14, 202522.4622.8622.4522.7022.7010,965,194
Mar 13, 202522.1022.9422.0822.5222.5218,156,002
Mar 12, 202522.6122.6522.0122.0722.0714,364,419
Mar 11, 202522.4422.7022.2522.5922.596,725,610
Mar 10, 202522.5622.8822.2822.5522.558,885,362
Mar 7, 202522.4122.7222.2822.5422.547,519,007
Mar 6, 202522.3722.6822.1922.4022.409,834,601
Mar 5, 202522.8322.8922.1122.2322.2311,581,600
Mar 4, 202522.5923.2522.5822.8322.838,485,882
Mar 3, 202523.0023.8622.8322.9522.9516,974,539
Feb 28, 202523.3823.5922.9423.0523.0510,051,500
Feb 27, 202522.7923.7022.7023.4323.4315,557,300
Feb 26, 202522.6023.0922.6022.7022.7020,066,401
Feb 25, 202522.5622.6521.8821.8921.8913,913,378
Feb 24, 202522.7522.8422.2222.5122.5115,628,500
Feb 21, 202523.3423.4022.4622.7522.7519,986,286
Feb 20, 202523.2523.5122.9623.3423.349,000,685
Feb 19, 202523.3323.5622.8523.2523.2510,469,007
Feb 18, 202523.6324.0023.3323.4423.448,261,675
Feb 17, 202524.3124.4723.1823.6723.6715,238,434
Feb 14, 202524.0424.7723.9524.3524.359,932,282
Feb 13, 202524.1124.7123.6824.2424.2413,978,906
Feb 12, 202523.2424.1722.8824.1124.1112,039,779
Feb 11, 202522.9523.2522.7123.2023.2010,778,834
Feb 10, 202523.7223.7422.5722.9522.9517,394,260
Feb 7, 202523.3024.1523.0623.7923.7914,628,326
Feb 6, 202523.3223.4222.8423.3023.3013,427,727
Feb 5, 202523.6023.7022.7623.4623.4612,048,950
Jan 27, 202523.4023.7023.1823.6023.6010,725,801
Jan 24, 202523.1223.5222.7523.3923.3910,748,147
Jan 23, 202523.6823.9023.1523.1723.1710,406,228
Jan 22, 202523.4423.8323.2123.4923.4913,065,125
Jan 21, 202522.9323.8522.8023.5723.5733,572,937
Jan 20, 202522.3823.0322.0522.2322.2325,984,824
Jan 17, 202521.3322.7021.3322.3822.3839,205,100
Jan 16, 202520.5822.3920.5821.8421.8440,091,761
Jan 15, 202520.4620.9220.2220.3520.358,386,395
Jan 14, 202519.8720.5519.7620.4720.4712,976,549
Jan 13, 202520.5121.1019.7319.8919.8912,396,194
Jan 10, 202521.4821.4920.5620.5620.5611,156,400
Jan 9, 202520.8421.6520.6621.3321.3316,048,426
Jan 8, 202520.0821.0219.7220.7820.7819,715,500
Jan 7, 202519.8620.8519.7520.0920.0913,339,838
Jan 6, 202519.5819.9819.4819.9319.939,537,931
Jan 3, 202519.6820.1519.4119.6019.609,356,333
Jan 2, 202519.9120.3619.5319.6919.699,368,500
Dec 31, 202420.1420.3319.8019.9419.949,227,800
Dec 30, 202420.0920.7620.0420.1320.1311,033,903
Dec 27, 202420.7520.8720.0420.1620.1615,512,731
Dec 26, 202420.7821.1720.7120.8820.888,294,401
Dec 25, 202421.5021.5720.6220.7620.7611,751,795
Dec 24, 202420.5021.6220.4121.5621.5617,060,076
Dec 23, 202420.8521.8020.6920.7520.7515,196,040
Dec 20, 202420.5021.0120.4620.8920.899,736,272
Dec 19, 202420.5120.9020.3520.5520.5510,912,777
Dec 18, 202420.4321.0220.1420.6520.658,958,691
Dec 17, 202420.2020.5520.0320.3720.379,209,261
Dec 16, 202421.0021.0920.0820.2020.2013,247,692
Dec 13, 202420.6821.3020.4520.9420.9420,376,996
Dec 12, 202420.1220.8519.8120.7020.7018,101,454
Dec 11, 202419.6820.3519.6420.1120.1115,397,255
Dec 10, 202419.7220.4519.6019.6819.6826,233,730
Dec 9, 202419.3319.4719.0619.1619.169,768,711
Dec 6, 202419.1319.6019.0319.3719.3713,256,321
Dec 5, 202418.9619.3418.9119.1219.1210,987,625
Dec 4, 202419.2019.3118.9819.0619.0610,406,968
Dec 3, 202419.3319.4318.9819.2219.2210,113,724
Dec 2, 202419.1619.5418.7419.3719.3713,993,574
Nov 29, 202418.7919.6018.7119.2619.2616,764,779
Nov 28, 202419.1419.1518.4118.8018.8023,357,247
Nov 27, 202418.9719.5018.7019.1719.1720,597,330
Nov 26, 202420.1820.6218.8818.9718.9734,807,617
Nov 25, 202421.2521.6320.2420.2420.2416,654,625
Nov 22, 202421.3422.0021.1821.2521.2514,555,836
Nov 21, 202421.2121.6721.0621.2021.207,237,140
Nov 20, 202420.9021.4320.5921.2021.209,924,800
Nov 19, 202420.4721.2320.4721.0721.0711,334,497
Nov 18, 202421.6121.7220.3620.5820.5814,768,421
Nov 15, 202422.2722.6221.5521.6021.6017,077,789
Nov 14, 202422.0022.8421.7722.5722.5726,893,301
Nov 13, 202421.0021.9820.8221.9821.9817,391,953
Nov 12, 202421.2221.8720.9121.1621.1616,373,442
Nov 11, 202421.5521.9521.1521.3321.3318,726,542
Nov 8, 202421.3622.0521.1521.8021.8019,422,768
Nov 7, 202420.9321.3620.3021.3021.3016,858,965
Nov 6, 202421.6321.9121.0021.1521.1517,736,795
Nov 5, 202421.6922.1521.1021.8521.8519,538,591
Nov 4, 202421.4122.4521.2621.7121.7116,577,081
Nov 1, 202421.8022.8621.4421.9321.9325,933,704
Oct 31, 202421.8123.7820.6622.3322.3344,354,734
Oct 30, 202419.7021.8119.6021.8121.8138,563,719
Oct 29, 202420.1320.1619.4819.8319.8317,580,302
Oct 28, 202419.3920.4719.3920.1520.1523,276,852
Oct 25, 202418.8219.4018.6319.1719.1711,652,059
Oct 24, 202419.2619.3318.6918.7818.7812,431,279
Oct 23, 202419.2119.8518.8319.4419.4422,679,448
Oct 22, 202418.6819.5218.5919.2019.2019,889,662
Oct 21, 202419.0819.2018.3618.6718.6717,097,955
Oct 18, 202418.6619.6718.6119.0219.0219,704,600
Oct 17, 202418.6919.4318.6218.6518.6515,461,078
Oct 16, 202418.6819.0018.4118.6018.6015,392,472
Oct 15, 202419.8019.8119.0119.0619.0610,373,485
Oct 14, 202419.9020.1019.1819.7719.7712,242,742
Oct 11, 202420.3120.3819.6019.8919.899,177,144
Oct 10, 202420.2021.2420.0420.2920.2912,076,836
Oct 9, 202421.9421.9419.8820.3920.3923,368,228
Oct 8, 202424.6224.6221.8022.0122.0129,567,805
Sep 30, 202421.2322.5221.0622.3822.3821,747,249
Sep 27, 202419.9921.3019.7020.6020.6015,206,130
Sep 26, 202417.7719.5517.5719.5519.5521,122,979
Sep 25, 202417.6418.1217.4617.7717.7717,755,604
Sep 24, 202417.2317.7016.9217.4517.4515,583,802
Sep 23, 202416.7617.3716.6017.1217.1212,268,830
Sep 20, 202416.6016.9416.3816.7416.7411,108,609
Sep 19, 202416.1716.7715.9316.6616.6614,786,503
Sep 18, 202415.5916.2715.4716.1716.179,965,346
Sep 13, 202416.0816.1515.5815.5915.596,903,250
Sep 12, 202416.2016.4016.0716.0716.077,722,310
Sep 11, 202415.8216.3315.6516.1116.1110,723,961
Sep 10, 202415.6016.0415.5215.8315.8312,517,059
Sep 9, 202415.3215.6115.2515.4915.498,680,566
Sep 6, 202415.4815.7015.2715.4715.477,774,366
Sep 5, 202415.5815.6915.3615.4715.477,291,500
Sep 4, 202415.7615.8615.4815.5615.568,186,900
Sep 3, 202415.4916.0415.4915.7615.7611,947,002
Sep 2, 202415.5715.7815.4215.5815.5813,789,236
Aug 30, 202415.0216.0014.7715.6515.6517,405,826
Aug 29, 202414.9015.2014.8115.0715.0712,293,300
Aug 28, 202414.5015.0514.3414.9914.9924,468,677
Aug 27, 202414.6214.9114.2814.5514.5554,381,027
Aug 26, 202417.2017.2015.1515.1515.1536,391,730
Aug 23, 202416.7817.2016.6816.8316.839,558,752
Aug 22, 202416.8716.9316.6116.7916.7910,688,952
Aug 21, 202417.1817.2116.7517.0717.078,333,193
Aug 20, 202417.2417.2416.7416.8516.857,073,069
Aug 19, 202417.0617.5816.9017.2517.258,847,746
Aug 16, 202416.9217.2616.7017.1117.119,688,209
Aug 15, 202417.2017.2116.7516.8916.8911,058,247
Aug 14, 202417.6717.7217.1417.2617.269,082,024
Aug 13, 202418.0918.0917.3317.6917.6913,485,300
Aug 12, 202417.6418.3717.4418.0918.0913,721,618
Aug 9, 202417.5818.1017.5117.6717.6711,777,405
Aug 8, 202417.1717.8617.0317.5817.5817,642,302
Aug 7, 202416.7517.2916.5017.1917.1913,474,153
Aug 6, 202416.9017.1116.5616.7716.778,355,228
Aug 5, 202416.9117.5016.7816.8316.839,240,508
Aug 2, 202417.3317.5216.8917.0017.0010,684,857
Aug 1, 202417.7617.9917.1717.4317.4313,912,378
Jul 31, 2024 0.81 Dividend
Jul 31, 202416.8817.9516.5217.7717.7724,702,559
Jul 30, 202418.3918.3917.5017.6616.8518,114,841
Jul 29, 202419.5919.7018.1818.2817.4520,984,484
Jul 26, 202419.5020.0519.2019.5118.6217,252,495
Jul 25, 202419.7319.8018.6518.8217.9618,652,273
Jul 24, 202420.1020.1219.7019.8518.949,213,697
Jul 23, 202420.8120.8120.0720.0819.166,652,614
Jul 22, 202421.0321.0920.4920.7819.836,675,759
Jul 19, 202421.2921.2920.7921.0220.064,988,603
Jul 18, 202421.2321.5421.0021.2820.314,516,343
Jul 17, 202421.9522.0520.9821.3420.379,744,983
Jul 16, 202422.4422.4421.8522.0021.004,640,680
Jul 15, 202422.6322.7022.1122.3521.334,431,304
Jul 12, 202422.1522.7922.0522.6421.616,463,064
Jul 11, 202422.2422.7321.2722.4521.4312,744,443
Jul 10, 202422.7122.8322.0522.0921.088,694,867
Jul 9, 202423.1823.2522.6722.7221.686,675,723
Jul 8, 202423.5423.5422.9623.2022.145,737,304
Jul 5, 202423.9023.9023.9023.9022.81-
Jul 4, 202423.9924.1823.8023.9022.815,578,709
Jul 3, 202424.3824.6623.9424.0022.916,645,602
Jul 2, 202425.1025.1324.2524.2923.189,152,659
Jul 1, 202424.8025.6924.6525.1123.966,993,791
Jun 28, 202425.2725.2724.2324.7423.6114,980,706
Jun 27, 202426.5326.5924.8925.3024.1514,689,493
Jun 26, 202426.9627.2126.4926.5825.373,974,370
Jun 25, 202426.8227.5326.8127.0025.774,962,576
Jun 24, 202427.4027.5426.7026.8425.625,193,850
Jun 21, 202427.7827.7827.2027.4226.175,572,395
Jun 20, 202428.0028.5027.7027.8326.564,981,246
Jun 19, 202427.5728.3527.3028.0726.796,267,307
Jun 18, 202427.5027.7627.0627.6626.404,439,094
Jun 17, 202427.2427.6927.0427.2726.034,849,112
Jun 14, 202427.2027.6927.1327.2826.044,887,462
Jun 13, 202428.0728.0727.0227.3326.087,179,100
Jun 12, 202428.2128.3427.7027.9626.695,154,417
Jun 11, 202428.4328.8028.0528.2126.924,019,739
Jun 7, 202428.7428.7528.0328.5027.206,491,255
Jun 6, 202428.2029.2428.2028.8327.527,724,580
Jun 5, 202428.5928.9228.1328.1326.854,767,110
Jun 4, 202427.5828.6827.4328.5727.276,855,700
Jun 3, 202427.3427.8726.9827.7226.466,774,826
May 31, 202427.2027.6827.2027.3926.144,107,178
May 30, 202427.0227.9026.9427.1825.944,955,433
May 29, 202427.2527.4926.9427.1025.863,381,152
May 28, 202427.6827.7926.8127.2526.015,504,027
May 27, 202427.1028.0526.9327.8026.535,335,775
May 24, 202427.2127.6527.0027.0025.774,303,320
May 23, 202427.5927.7127.0927.2025.963,667,932
May 22, 202427.3227.6927.0127.5926.337,879,623
May 21, 202427.2427.7327.2427.5626.303,235,002
May 20, 202427.7127.9427.2727.5226.274,723,902
May 17, 202427.7427.9627.2027.7726.505,423,758
May 16, 202428.2628.3627.6627.8426.575,862,544
May 15, 202428.2728.7328.1628.2626.973,089,735
May 14, 202429.0029.0828.0228.3927.106,695,023
May 13, 202428.1629.2427.6829.0327.7110,995,215
May 10, 202427.6728.6827.5828.4527.158,645,886
May 9, 202427.6727.8027.2427.6726.415,449,387
May 8, 202427.6727.9627.2027.6826.425,380,763
May 7, 202428.3728.5327.5827.6426.388,427,540
May 6, 202427.8328.8527.5728.5727.2711,452,850
Apr 30, 202427.0628.5826.9027.8526.5811,688,701
Apr 29, 202427.4627.4726.6027.1025.867,557,997
Apr 26, 202426.6227.5226.5827.4626.219,413,838
Apr 25, 202427.1127.3326.3526.6225.415,825,413
Apr 24, 202426.9127.1526.3227.0725.847,284,963
Apr 23, 202426.0127.3426.0126.7425.5215,355,810
Apr 22, 202427.2927.6426.9326.9725.746,693,343
Apr 19, 202427.0027.5026.9327.2626.027,475,502
Apr 18, 202427.2327.6926.9527.1925.9510,058,055
Apr 17, 202426.7027.2026.0627.1425.9011,111,866
Apr 16, 202426.4427.3526.2226.6625.4413,275,409
Apr 15, 202425.8826.7125.8126.5925.3815,664,939
Apr 12, 202424.9526.2924.9025.8124.6316,618,898
Apr 11, 202423.3525.1523.3325.0323.8918,186,180
Apr 10, 202422.9523.6622.8723.4622.3910,158,471
Apr 9, 202423.6023.6022.7323.0622.017,314,046
Apr 8, 202423.5523.9523.4223.4622.397,896,669
Apr 3, 202423.1223.5923.0223.4822.418,009,022

Related Tickers

1070.HK TCL ELECTRONICS
8.200
-9.19%
 
300866.SZ Anker Innovations Limited
94.00
-11.09%
 
SONO Sonos, Inc.
8.60
-3.43%
 
1810.HK XIAOMI-W
45.900
+3.03%
 
SONY Sony Group Corporation
21.82
-6.67%
 
AAPL Apple Inc.
188.38
-7.29%