Stock listing
Shenzhen:002955 Hitevision Co., Ltd. (鸿合科技) 股价
Follow Hitevision Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002955
¥24.66 CNY -2.21 (-8.2%)
Close on Oct 30, 2026
- Day range
- ¥24.50 – ¥26.80 CNYOct 30, 2026
- Volume
- 4.62M sharesOct 30, 2026
- Market cap
- ¥5.84B CNYAt the close on Oct 30, 2026 · price × 236.6M shares outstanding
- 52-week range
- ¥22.79 – ¥41.61 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥179.3M CNYMedian day 4.99M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:002955 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥24.66 | -2.21 | -8.2% | ¥26.11 | ¥26.80 | ¥24.50 | 4,615,010 | |
| ¥26.87 | -1.21 | -4.3% | ¥27.89 | ¥28.00 | ¥26.80 | 2,761,417 | |
| ¥28.08 | +0.69 | +2.5% | ¥27.91 | ¥28.34 | ¥27.50 | 3,541,372 | |
| ¥27.39 | -1.01 | -3.6% | ¥28.60 | ¥29.04 | ¥27.38 | 2,813,549 | |
| ¥28.40 | -0.53 | -1.8% | ¥29.14 | ¥29.40 | ¥28.22 | 2,767,950 | |
| ¥28.93 | -0.19 | -0.7% | ¥28.91 | ¥29.12 | ¥26.75 | 5,050,100 | |
| ¥29.12 | -0.98 | -3.3% | ¥30.05 | ¥30.45 | ¥29.07 | 2,814,753 | |
| ¥30.10 | -0.61 | -2.0% | ¥30.96 | ¥30.99 | ¥29.90 | 2,608,700 | |
| ¥30.71 | +0.51 | +1.7% | ¥30.21 | ¥31.25 | ¥29.92 | 3,306,405 | |
| ¥30.20 | -0.01 | 0.0% | ¥30.00 | ¥30.80 | ¥29.23 | 3,677,650 | |
| ¥30.21 | -0.71 | -2.3% | ¥31.33 | ¥31.71 | ¥29.93 | 3,181,963 | |
| ¥30.92 | -1.06 | -3.3% | ¥31.20 | ¥31.60 | ¥30.33 | 3,547,901 | |
| ¥31.98 | -0.57 | -1.8% | ¥32.55 | ¥32.70 | ¥31.96 | 2,290,200 | |
| ¥32.55 | +0.03 | +0.1% | ¥32.15 | ¥32.87 | ¥31.21 | 3,625,400 | |
| ¥32.52 | +0.02 | +0.1% | ¥32.73 | ¥33.10 | ¥31.81 | 5,104,240 | |
| ¥32.50 | -1.26 | -3.7% | ¥33.50 | ¥33.90 | ¥30.75 | 5,096,269 | |
| ¥33.76 | -1.67 | -4.7% | ¥35.53 | ¥36.70 | ¥33.60 | 4,986,065 | |
| ¥35.43 | -0.60 | -1.7% | ¥36.00 | ¥36.47 | ¥35.28 | 2,531,680 | |
| ¥36.03 | -0.26 | -0.7% | ¥36.01 | ¥36.90 | ¥35.60 | 3,255,415 | |
| ¥36.29 | -1.17 | -3.1% | ¥37.30 | ¥37.31 | ¥35.75 | 4,736,171 | |
| ¥37.46 | +0.05 | +0.1% | ¥37.46 | ¥38.25 | ¥36.91 | 5,015,900 | |
| ¥37.41 | -1.07 | -2.8% | ¥38.38 | ¥38.48 | ¥36.68 | 7,029,020 | |
| ¥38.48 | -0.32 | -0.8% | ¥38.98 | ¥40.14 | ¥37.59 | 7,107,410 | |
| ¥38.80 | +1.75 | +4.7% | ¥37.23 | ¥39.27 | ¥37.23 | 6,929,440 | |
| ¥37.05 | +0.57 | +1.6% | ¥36.70 | ¥37.32 | ¥36.02 | 4,942,950 | |
| ¥36.48 | +0.58 | +1.6% | ¥35.92 | ¥37.21 | ¥35.92 | 5,313,020 | |
| ¥35.90 | +1.08 | +3.1% | ¥34.84 | ¥36.16 | ¥34.61 | 5,171,698 | |
| ¥34.82 | -1.24 | -3.4% | ¥36.16 | ¥36.43 | ¥34.69 | 5,257,270 | |
| ¥36.06 | +2.36 | +7.0% | ¥33.51 | ¥36.95 | ¥33.02 | 8,957,890 | |
| ¥33.70 | -3.49 | -9.4% | ¥36.70 | ¥37.04 | ¥33.50 | 9,537,630 | |
| ¥37.19 | -1.95 | -5.0% | ¥38.68 | ¥39.06 | ¥37.03 | 5,308,270 | |
| ¥39.14 | +0.72 | +1.9% | ¥38.40 | ¥40.21 | ¥37.84 | 7,179,870 | |
| ¥38.42 | -0.28 | -0.7% | ¥38.60 | ¥39.13 | ¥37.81 | 5,910,380 | |
| ¥38.70 | -0.23 | -0.6% | ¥39.58 | ¥39.77 | ¥37.61 | 6,822,844 | |
| ¥38.93 | -1.55 | -3.8% | ¥40.28 | ¥40.67 | ¥38.58 | 7,379,992 | |
| ¥40.48 | +0.47 | +1.2% | ¥40.49 | ¥41.61 | ¥39.49 | 7,649,950 | |
| ¥40.01 | +0.89 | +2.3% | ¥39.67 | ¥40.65 | ¥38.25 | 10,568,360 | |
| ¥39.12 | +3.56 | +10.0% | ¥35.56 | ¥39.12 | ¥35.45 | 7,970,460 | |
| ¥35.56 | +1.93 | +5.7% | ¥32.85 | ¥35.97 | ¥32.69 | 5,407,215 | |
| ¥33.63 | -0.36 | -1.1% | ¥33.99 | ¥34.25 | ¥33.23 | 3,661,150 | |
| ¥33.99 | +0.25 | +0.7% | ¥34.00 | ¥34.28 | ¥33.24 | 4,374,900 | |
| ¥33.74 | -1.31 | -3.7% | ¥35.00 | ¥35.19 | ¥33.55 | 4,515,540 | |
| ¥35.05 | +0.44 | +1.3% | ¥34.35 | ¥35.65 | ¥33.77 | 3,627,400 | |
| ¥34.61 | -0.61 | -1.7% | ¥35.11 | ¥35.78 | ¥34.21 | 3,833,713 | |
| ¥35.22 | +0.39 | +1.1% | ¥35.00 | ¥35.53 | ¥34.11 | 3,107,302 | |
| ¥34.83 | +0.14 | +0.4% | ¥35.00 | ¥35.36 | ¥34.48 | 3,703,440 | |
| ¥34.69 | -0.32 | -0.9% | ¥34.29 | ¥36.62 | ¥34.01 | 8,055,790 | |
| ¥35.01 | -1.97 | -5.3% | ¥36.98 | ¥36.98 | ¥34.29 | 6,298,650 | |
| ¥36.98 | +2.11 | +6.1% | ¥34.88 | ¥36.98 | ¥34.40 | 5,038,320 | |
| ¥34.87 | -0.02 | -0.1% | ¥34.89 | ¥35.65 | ¥34.22 | 4,721,150 | |
| ¥34.89 | -0.65 | -1.8% | ¥35.57 | ¥36.26 | ¥34.59 | 4,686,370 | |
| ¥35.54 | +0.37 | +1.1% | ¥35.06 | ¥35.78 | ¥34.85 | 3,503,330 | |
| ¥35.17 | +0.04 | +0.1% | ¥35.05 | ¥36.60 | ¥34.80 | 5,462,610 | |
| ¥35.13 | +0.48 | +1.4% | ¥34.49 | ¥35.30 | ¥34.21 | 4,039,045 | |
| ¥34.65 | +0.20 | +0.6% | ¥34.50 | ¥34.95 | ¥33.57 | 5,963,348 | |
| ¥34.45 | +0.67 | +2.0% | ¥33.16 | ¥34.60 | ¥32.88 | 6,286,384 | |
| ¥33.78 | +1.92 | +6.0% | ¥32.21 | ¥33.99 | ¥32.00 | 6,938,526 | |
| ¥31.86 | +0.72 | +2.3% | ¥31.49 | ¥32.19 | ¥31.06 | 4,259,550 | |
| ¥31.14 | -0.46 | -1.5% | ¥31.78 | ¥31.85 | ¥30.61 | 4,671,075 | |
| ¥31.60 | +0.71 | +2.3% | ¥31.68 | ¥33.50 | ¥31.44 | 7,581,570 | |
| ¥30.89 | -1.61 | -5.0% | ¥31.77 | ¥32.75 | ¥30.14 | 8,130,137 |
- Ticker
- Shenzhen:002955
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
Log in to ask 6ix AI your own questions about Hitevision Co., Ltd.