Hangzhou Hikvision Digital Technology Co Ltd (002415.SHE) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	37.26	37.46	36.86	37.24	-0.56%	85,570,405
2026-08-06	38.09	38.15	37.12	37.45	-2.58%	101,703,422
2026-08-05	38.40	39.00	38.18	38.44	-0.49%	105,026,320
2026-08-04	38.23	38.80	37.54	38.63	+1.79%	114,450,531
2026-08-03	37.70	39.18	37.51	37.95	+0.80%	153,375,875
2026-07-31	36.15	38.00	35.56	37.65	+5.70%	171,557,406
2026-07-30	35.59	36.09	35.13	35.62	-0.34%	98,817,492
2026-07-29	36.46	36.51	34.78	35.74	-1.11%	126,300,508
2026-07-28	36.56	37.00	36.10	36.14	-2.30%	119,471,430
2026-07-27	36.93	38.09	36.17	36.99	+4.23%	289,934,406
2026-07-24	35.40	35.78	34.76	35.49	-0.78%	78,148,922
2026-07-23	35.59	36.00	35.20	35.77	+0.39%	90,900,852
2026-07-22	34.72	35.88	34.15	35.63	+1.48%	121,862,211
2026-07-21	34.59	35.26	33.50	35.11	+2.42%	130,742,289
2026-07-20	33.68	34.82	33.52	34.28	+3.41%	101,232,781
2026-07-17	34.13	34.50	32.82	33.15	-2.84%	96,118,109
2026-07-16	33.77	34.76	33.65	34.12	+0.06%	69,697,469
2026-07-15	33.35	34.43	33.19	34.10	+1.55%	65,428,043
2026-07-14	33.07	33.72	32.88	33.58	+1.18%	66,192,102
2026-07-13	34.20	34.23	33.05	33.19	-3.66%	93,963,383
2026-07-10	35.20	35.86	34.43	34.45	-2.66%	115,613,820
2026-07-09	33.90	35.41	33.85	35.39	+3.03%	109,191,664
2026-07-08	34.14	34.89	34.06	34.35	+1.45%	106,195,617
2026-07-07	33.55	34.82	33.42	33.86	+0.09%	87,680,102
2026-07-06	34.14	34.28	32.85	33.83	-0.50%	91,868,297
2026-07-03	33.80	34.63	33.45	34.00	+1.16%	93,377,648
2026-07-02	33.56	34.83	33.10	33.61	-1.23%	97,404,133
2026-07-01	34.82	36.16	33.82	34.03	-0.50%	144,591,109
2026-06-30	33.00	35.26	32.98	34.20	+3.67%	123,372,203
2026-06-29	33.50	34.26	32.47	32.99	-0.99%	101,185,375
2026-06-26	34.42	34.67	33.25	33.32	-3.25%	78,493,180
2026-06-25	33.90	35.54	33.84	34.44	+1.20%	147,523,156
2026-06-24	31.40	34.49	31.02	34.03	+8.34%	167,170,938
2026-06-23	32.51	32.90	31.36	31.41	-4.33%	68,967,539
2026-06-22	32.20	32.90	31.41	32.83	+1.64%	91,641,016
2026-06-18	32.07	32.74	31.45	32.30	-0.19%	82,463,297
2026-06-17	31.85	32.87	31.70	32.36	+0.50%	80,575,641
2026-06-16	30.78	32.59	30.60	32.20	+4.85%	105,785,398
2026-06-15	30.60	31.00	30.35	30.71	+1.55%	54,637,719
2026-06-12	30.25	30.67	30.12	30.24	+0.87%	66,250,086
2026-06-11	30.20	30.30	29.76	29.98	-1.32%	51,330,422
2026-06-10	30.20	30.50	30.11	30.38	-0.36%	44,484,230
2026-06-09	30.57	30.83	30.20	30.49	+0.63%	54,269,414
2026-06-08	30.70	31.11	30.10	30.30	-3.13%	68,110,664
2026-06-05	30.77	31.53	30.51	31.28	+2.12%	76,152,719
2026-06-04	30.62	30.92	30.45	30.63	-0.45%	41,257,434
2026-06-03	30.55	31.15	30.28	30.77	+0.07%	58,557,320
2026-06-02	30.11	30.96	30.00	30.75	+2.30%	74,735,609
2026-06-01	30.56	30.76	30.01	30.06	-1.64%	70,762,719
2026-05-29	31.00	31.20	30.15	30.56	-0.65%	75,180,867
2026-05-28	31.41	31.45	30.23	30.76	-2.81%	88,997,891
2026-05-27	31.92	32.54	31.46	31.65	-1.09%	58,235,090
2026-05-26	32.15	32.84	31.42	32.00	-0.84%	66,343,891
2026-05-25	32.01	32.40	31.84	32.27	+1.38%	47,925,762
2026-05-22	31.80	31.94	31.29	31.83	+0.63%	41,830,461
2026-05-21	32.84	33.15	31.60	31.63	-2.83%	62,309,801
2026-05-20	32.60	33.50	32.46	32.55	-2.49%	56,430,594
2026-05-19	32.85	33.41	32.55	33.38	+1.15%	52,847,551
2026-05-18	33.15	33.47	32.75	33.00	-0.36%	48,705,480
2026-05-15	33.63	34.08	33.02	33.12	-0.99%	61,854,633
2026-05-14	34.59	34.85	33.45	33.45	-3.02%	69,196,367
2026-05-13	34.50	34.69	33.79	34.49	-0.20%	72,189,172
2026-05-12	35.36	35.51	34.55	34.56	-2.26%	79,001,172
2026-05-11	35.80	36.86	35.17	35.36	-0.53%	94,613,445
2026-05-08	35.88	35.88	35.20	35.55	-1.14%	57,655,168
2026-05-07	35.92	36.45	35.56	35.96	-0.22%	63,023,102
2026-05-06	36.68	37.09	35.79	36.04	-0.69%	93,010,570
2026-04-30	34.75	36.84	34.57	36.29	+4.25%	117,530,898
2026-04-29	34.50	35.30	34.29	34.81	+0.46%	58,598,281
2026-04-28	34.01	35.18	33.68	34.65	+2.00%	76,610,648
2026-04-27	33.55	34.39	33.51	33.97	+1.10%	50,032,762
2026-04-24	33.68	34.00	33.30	33.60	+0.33%	40,525,859
2026-04-23	33.50	34.13	33.35	33.49	-0.42%	49,683,398
2026-04-22	33.56	33.95	33.41	33.63	-0.30%	48,598,199
2026-04-21	34.50	34.65	33.69	33.73	-2.26%	72,940,711
2026-04-20	34.81	35.29	34.40	34.51	+4.17%	133,441,109
2026-04-17	33.49	33.75	32.75	33.13	-1.22%	79,890,109
2026-04-16	33.29	33.59	33.05	33.54	+1.02%	47,934,871
2026-04-15	33.45	33.50	32.91	33.20	-0.84%	57,562,246
2026-04-14	32.74	33.88	32.74	33.48	+2.54%	124,315,102
2026-04-13	31.51	32.66	31.41	32.65	+2.96%	64,249,031
2026-04-10	30.88	32.10	30.83	31.71	+3.09%	62,290,070
2026-04-09	30.58	30.86	30.45	30.76	-0.39%	23,877,301
2026-04-08	30.55	30.98	30.44	30.88	+2.25%	34,576,594
2026-04-07	30.27	30.50	29.92	30.20	-0.23%	28,159,439
2026-04-03	30.49	30.65	30.19	30.27	-0.43%	19,636,369
2026-04-02	30.72	30.86	30.20	30.40	-1.04%	24,219,760
2026-04-01	30.75	30.84	30.52	30.72	+0.99%	21,174,869
2026-03-31	30.35	30.68	30.26	30.42	-0.36%	23,340,711
2026-03-30	30.00	30.56	29.60	30.53	+0.59%	34,865,262
2026-03-27	30.07	30.60	30.03	30.35	-0.07%	19,770,961
2026-03-26	30.73	31.00	30.17	30.37	-1.33%	28,777,660
2026-03-25	30.28	30.83	30.21	30.78	+1.65%	31,597,721
2026-03-24	30.38	30.48	29.56	30.28	+0.90%	41,866,832
2026-03-23	30.64	31.08	29.95	30.01	-4.12%	47,952,078
2026-03-20	31.27	31.62	31.17	31.30	+0.16%	31,569,789
2026-03-19	31.90	32.00	31.13	31.25	-2.86%	43,323,180
2026-03-18	31.61	32.20	31.18	32.17	+1.74%	49,430,809
2026-03-17	31.81	32.05	31.52	31.62	-0.44%	34,872,539
2026-03-16	31.92	32.04	31.63	31.76	-0.56%	31,416,109
2026-03-13	31.69	32.02	31.62	31.94	+0.06%	36,707,391
2026-03-12	31.53	31.93	31.45	31.92	+0.85%	34,586,207
2026-03-11	31.34	31.70	31.18	31.65	+1.05%	38,285,910
2026-03-10	31.30	31.37	31.05	31.32	+0.51%	31,038,820
2026-03-09	30.61	31.19	30.44	31.16	+0.29%	41,295,199
2026-03-06	30.49	31.09	30.46	31.07	+1.01%	27,243,859
2026-03-05	30.61	30.89	30.60	30.76	+1.65%	36,805,551
2026-03-04	30.03	30.55	29.95	30.26	-0.16%	42,789,609
2026-03-03	31.18	31.28	30.25	30.31	-2.73%	74,135,594
2026-03-02	31.01	31.41	30.81	31.16	-0.89%	48,418,992
2026-02-27	31.40	31.45	31.14	31.44	-0.38%	39,916,641
2026-02-26	31.87	31.99	31.20	31.56	-1.16%	65,740,352
2026-02-25	32.32	32.51	31.85	31.93	-1.27%	53,525,930
2026-02-24	32.58	32.89	32.27	32.34	-0.12%	38,146,141
2026-02-13	32.40	32.70	32.20	32.38	-0.34%	31,770,420
2026-02-12	32.38	32.66	32.33	32.49	+0.28%	38,172,059
2026-02-11	32.81	32.90	32.37	32.40	-1.40%	41,471,352
2026-02-10	32.55	33.08	32.40	32.86	+0.98%	52,396,594
2026-02-09	32.80	32.84	32.35	32.54	-0.31%	50,971,887
2026-02-06	32.30	32.71	32.26	32.64	+0.43%	58,649,688
2026-02-05	31.60	32.66	31.56	32.50	+1.79%	92,244,930
2026-02-04	31.61	31.97	31.25	31.93	+0.22%	47,790,602
2026-02-03	31.61	31.86	30.84	31.86	+0.79%	65,892,539
2026-02-02	31.30	31.81	31.23	31.61	+0.89%	69,919,125
2026-01-30	31.98	32.17	31.18	31.33	-2.70%	71,684,203
2026-01-29	32.03	32.46	31.86	32.20	+0.53%	76,072,828
2026-01-28	31.96	32.32	31.83	32.03	+0.41%	60,617,289
2026-01-27	32.20	32.26	31.80	31.90	-1.27%	57,429,660
2026-01-26	32.05	32.43	31.47	32.31	+1.13%	98,214,727
2026-01-23	32.09	32.43	31.92	31.95	-0.44%	74,342,414
2026-01-22	32.70	32.79	32.01	32.09	-1.56%	85,897,883
2026-01-21	32.03	32.99	31.81	32.60	+4.69%	189,209,297
2026-01-20	31.06	31.22	30.59	31.14	+0.42%	55,312,871
2026-01-19	31.00	31.26	30.85	31.01	+0.03%	45,917,910
2026-01-16	31.42	31.47	30.75	31.00	-0.93%	65,137,449
2026-01-15	31.25	31.54	31.08	31.29	-0.45%	55,622,129
2026-01-14	31.02	32.00	31.02	31.43	+1.81%	108,964,203
2026-01-13	31.85	31.88	30.77	30.87	-2.43%	89,939,102
2026-01-12	30.50	31.86	30.48	31.64	+4.56%	117,704,305
2026-01-09	29.98	30.30	29.90	30.26	+0.83%	46,610,520
2026-01-08	30.01	30.22	29.87	30.01	-0.20%	40,319,398
2026-01-07	30.46	30.51	30.00	30.07	-1.05%	50,324,180
2026-01-06	30.03	30.40	29.92	30.39	+1.30%	50,362,262
2026-01-05	29.88	30.12	29.87	30.00	+0.54%	54,303,047
2025-12-31	29.85	29.92	29.63	29.84	-0.03%	33,021,371
2025-12-30	29.51	29.94	29.46	29.85	+0.84%	27,017,119
2025-12-29	29.82	29.89	29.53	29.60	-0.74%	30,591,061
2025-12-26	29.62	30.03	29.56	29.82	+0.64%	40,172,141
2025-12-25	29.34	29.67	29.30	29.63	+1.02%	36,113,500
2025-12-24	29.10	29.45	29.02	29.33	+0.65%	31,494,141
2025-12-23	29.16	29.33	28.95	29.14	-0.03%	30,235,471
2025-12-22	29.25	29.38	29.08	29.15	-0.14%	33,966,102
2025-12-19	29.09	29.35	29.09	29.19	+0.59%	25,116,789
2025-12-18	28.96	29.20	28.90	29.02	-0.17%	21,735,109
2025-12-17	28.69	29.19	28.65	29.07	+1.32%	26,961,170
2025-12-16	29.00	29.02	28.61	28.69	-1.14%	35,446,539
2025-12-15	29.42	29.57	29.00	29.02	-2.06%	43,488,688
2025-12-12	29.40	29.69	29.13	29.63	+0.78%	49,128,113
2025-12-11	30.03	30.10	29.35	29.40	-2.00%	42,561,840
2025-12-10	29.99	30.11	29.75	30.00	+0.03%	24,783,061
2025-12-09	30.40	30.42	29.94	29.99	-1.45%	35,184,980
2025-12-08	30.15	30.66	30.14	30.43	+1.20%	42,477,281
2025-12-05	30.35	30.38	29.86	30.07	-0.92%	39,751,047
2025-12-04	30.30	30.55	30.24	30.35	+0.03%	18,438,189
2025-12-03	30.49	30.55	30.23	30.34	-0.59%	20,861,561
2025-12-02	30.51	30.68	30.35	30.52	-0.20%	25,369,000
2025-12-01	30.01	30.58	29.93	30.58	+1.87%	42,357,898
2025-11-28	29.73	30.03	29.64	30.02	+0.98%	25,531,100
2025-11-27	29.97	30.02	29.71	29.73	-0.57%	29,737,420
2025-11-26	30.02	30.08	29.85	29.90	-0.30%	29,928,869
2025-11-25	30.10	30.42	29.96	29.99	+0.44%	45,432,219
2025-11-24	29.90	30.09	29.70	29.86	+0.13%	40,630,406
2025-11-21	29.96	30.35	29.80	29.82	-1.36%	41,085,559
2025-11-20	30.63	30.69	30.21	30.23	-0.62%	22,881,221
2025-11-19	30.73	30.90	30.28	30.42	-1.01%	28,458,730
2025-11-18	30.45	30.79	30.38	30.73	+0.89%	33,843,898
2025-11-17	31.20	31.28	30.46	30.46	-2.71%	63,141,992
2025-11-14	31.50	31.58	31.31	31.31	-1.20%	36,440,922
2025-11-13	31.40	31.95	31.36	31.69	+0.83%	37,703,406
2025-11-12	31.55	31.69	31.11	31.43	-0.91%	37,316,871
2025-11-11	31.81	31.98	31.62	31.72	-0.28%	36,548,961
2025-11-10	31.38	31.95	31.38	31.81	+1.40%	41,366,328
2025-11-07	31.55	31.67	31.35	31.37	-1.35%	39,681,238
2025-11-06	31.70	31.95	31.60	31.80	+0.95%	45,062,832
2025-11-05	31.46	31.63	31.06	31.50	-0.91%	58,225,180
2025-11-04	32.55	32.63	31.51	31.79	-2.48%	62,853,359
2025-11-03	32.88	33.15	32.06	32.60	-0.82%	59,034,020
2025-10-31	33.10	33.67	32.80	32.87	-1.05%	73,380,719
2025-10-30	33.28	33.95	33.10	33.22	-0.39%	75,104,555
2025-10-29	33.10	33.44	33.01	33.35	+1.12%	50,588,480
2025-10-28	33.55	33.74	32.95	32.98	-2.71%	74,750,883
2025-10-27	33.63	34.28	33.38	33.90	+1.83%	94,747,719
2025-10-24	33.43	33.85	33.18	33.29	-0.42%	71,580,594
2025-10-23	33.37	33.70	32.76	33.43	-0.12%	70,412,992
2025-10-22	32.31	33.60	31.96	33.47	+2.73%	100,321,398
2025-10-21	32.36	32.79	32.22	32.58	+0.68%	75,199,453
2025-10-20	33.89	34.00	32.05	32.36	-2.12%	127,913,102
2025-10-17	33.35	34.10	32.63	33.06	-1.02%	116,180,305
2025-10-16	33.21	34.22	32.80	33.40	+0.09%	100,157,102
2025-10-15	33.11	33.81	32.56	33.37	+0.36%	102,301,102
2025-10-14	33.52	34.78	33.05	33.25	-0.33%	139,943,203
2025-10-13	32.75	33.57	32.32	33.36	-1.62%	154,199,906
2025-10-10	33.78	34.48	33.27	33.91	-0.76%	192,092,406
2025-10-09	31.80	34.67	31.80	34.17	+8.41%	291,095,500
2025-09-30	31.22	31.89	31.08	31.52	+0.96%	78,501,359
2025-09-29	30.66	31.30	30.21	31.22	+1.83%	65,929,391
2025-09-26	31.19	31.34	30.56	30.66	-1.86%	55,166,820
2025-09-25	31.00	31.50	30.88	31.24	+0.87%	76,454,547
2025-09-24	30.18	31.04	30.02	30.97	+2.24%	80,514,656
2025-09-23	30.41	30.66	29.88	30.29	-0.39%	58,540,727
2025-09-22	30.65	30.77	30.20	30.41	-0.98%	56,041,672
2025-09-19	30.92	31.06	30.66	30.71	-0.68%	57,449,770
2025-09-18	30.75	32.10	30.59	30.92	+0.55%	119,137,203
2025-09-17	30.87	30.96	30.38	30.75	-0.39%	48,006,191
2025-09-16	30.41	30.96	30.31	30.87	+1.25%	52,135,551
2025-09-15	30.74	30.89	30.31	30.49	-0.85%	49,098,969
2025-09-12	30.98	31.31	30.74	30.75	-0.45%	70,497,773
2025-09-11	30.18	30.89	30.08	30.89	+2.28%	69,017,203
2025-09-10	30.30	30.70	29.95	30.20	+0.07%	49,545,191
2025-09-09	30.33	30.33	30.00	30.18	-0.49%	45,418,680
2025-09-08	29.63	30.68	29.63	30.33	+2.40%	74,952,062
2025-09-05	29.30	29.66	28.99	29.62	+1.09%	55,723,633
2025-09-04	29.99	30.07	28.93	29.30	-2.01%	74,905,641
2025-09-03	30.65	30.88	29.76	29.90	-2.42%	64,823,672
2025-09-02	31.08	31.19	30.26	30.64	-1.64%	75,306,930
2025-09-01	31.20	31.32	30.80	31.15	-0.06%	69,932,672
2025-08-29	31.18	31.58	31.05	31.17	-0.03%	86,500,234
2025-08-28	30.81	31.30	30.40	31.18	+1.07%	90,716,758
2025-08-27	31.55	32.27	30.82	30.85	-1.37%	117,736,602
2025-08-26	31.01	31.47	30.88	31.28	+0.32%	67,290,047
2025-08-25	31.48	31.55	30.81	31.18	+0.29%	102,105,797
2025-08-22	30.25	31.15	30.16	31.09	+2.51%	99,802,961
2025-08-21	30.28	30.75	30.05	30.33	+0.46%	70,048,320
2025-08-20	29.80	30.19	29.61	30.19	+1.11%	60,242,512
2025-08-19	30.02	30.17	29.80	29.86	-0.53%	57,784,480
2025-08-18	29.61	30.50	29.60	30.02	+1.56%	109,384,492
2025-08-15	29.17	29.56	29.16	29.56	+1.27%	56,637,887
2025-08-14	29.50	29.65	29.10	29.19	-1.12%	57,326,820
2025-08-13	29.30	29.65	29.23	29.52	+0.92%	65,516,992
2025-08-12	29.09	29.64	29.05	29.25	+1.39%	66,891,594
2025-08-11	28.80	28.97	28.69	28.85	+0.28%	49,379,441
2025-08-08	29.20	29.23	28.76	28.77	-1.30%	51,256,719
2025-08-07	29.31	29.78	29.10	29.15	-0.44%	65,613,281
2025-08-06	29.30	29.68	29.21	29.28	-0.17%	79,940,438
2025-08-05	28.66	29.39	28.66	29.33	+2.66%	107,630,094
2025-08-04	28.75	29.15	28.37	28.57	-1.86%	114,128,094
2025-08-01	28.26	29.56	28.10	29.11	+3.59%	130,564,398
2025-07-31	28.44	28.47	28.00	28.10	-1.37%	54,243,070
2025-07-30	28.55	28.69	28.25	28.49	-0.25%	48,365,180
2025-07-29	28.50	28.59	28.24	28.56	-0.10%	44,379,727

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+6.55%). Worst month: May (-6.83%). Based on 5 years of daily data (2022–2026).

Jan+0.39%
Feb+3.86%
Mar-1.12%
Apr+0.13%
May-6.83%
Jun-0.12%
Jul+3.95%
Aug-0.68%
Sep+6.55%
Oct-2.49%
Nov-0.66%
Dec+1.29%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Hangzhou Hikvision Digital Technology Co Ltd's (002415.SHE) latest close?

37.24 on 2026-08-07, from the Closelook data lake's daily price record.

What is 002415.SHE's 52-week high and low?

39.18 high and 28.61 low over the trailing 52 weeks, as of 2026-08-07.

What is Hangzhou Hikvision Digital Technology Co Ltd's strongest and weakest month historically?

Historically, 002415.SHE's strongest calendar month has been Sep (average +6.55%) and its weakest May (average -6.83%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 931 daily bars in the Closelook data lake.