Hangzhou Arcvideo Technology Co., Ltd. (SHA:688039)
China · Delayed Price · Currency is CNY 50.70
-0.72 (-1.40%)
Oct 22, 2025, 2:45 PM CST
SHA:688039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 50.99 | 50.99 | 50.32 | 50.57 | - | -1.65% | 432,622 |
| Oct 21, 2025 | 50.61 | 51.74 | 50.13 | 51.42 | 51.42 | 1.82% | 2,690,553 |
| Oct 20, 2025 | 50.00 | 51.96 | 50.00 | 50.50 | 50.50 | 3.06% | 3,953,844 |
| Oct 17, 2025 | 51.97 | 52.16 | 49.00 | 49.00 | 49.00 | -5.77% | 4,139,825 |
| Oct 16, 2025 | 52.30 | 52.67 | 51.40 | 52.00 | 52.00 | -1.68% | 3,506,450 |
| Oct 15, 2025 | 51.72 | 53.10 | 51.18 | 52.89 | 52.89 | 1.95% | 5,298,018 |
| Oct 14, 2025 | 55.99 | 57.40 | 51.50 | 51.88 | 51.88 | -5.33% | 7,851,368 |
| Oct 13, 2025 | 52.99 | 55.88 | 52.70 | 54.80 | 54.80 | -3.23% | 8,177,403 |
| Oct 10, 2025 | 61.32 | 62.60 | 55.90 | 56.63 | 56.63 | -11.38% | 13,654,955 |
| Oct 9, 2025 | 64.03 | 70.97 | 63.81 | 63.90 | 63.90 | 4.21% | 20,004,950 |
| Sep 30, 2025 | 54.76 | 61.32 | 54.18 | 61.32 | 61.32 | 20.00% | 13,626,242 |
| Sep 29, 2025 | 50.90 | 52.00 | 50.23 | 51.10 | 51.10 | -0.58% | 3,643,626 |
| Sep 26, 2025 | 55.58 | 55.58 | 51.00 | 51.40 | 51.40 | -2.67% | 5,553,543 |
| Sep 25, 2025 | 51.88 | 55.50 | 51.00 | 52.81 | 52.81 | 2.54% | 6,181,746 |
| Sep 24, 2025 | 50.16 | 51.97 | 49.22 | 51.50 | 51.50 | 2.63% | 3,743,754 |
| Sep 23, 2025 | 52.03 | 52.62 | 48.59 | 50.18 | 50.18 | -3.56% | 4,718,866 |
| Sep 22, 2025 | 51.54 | 54.10 | 51.04 | 52.03 | 52.03 | 3.03% | 4,895,300 |
| Sep 19, 2025 | 51.30 | 52.49 | 50.18 | 50.50 | 50.50 | -2.88% | 4,255,689 |
| Sep 18, 2025 | 53.75 | 54.86 | 51.50 | 52.00 | 52.00 | -2.86% | 6,794,720 |
| Sep 17, 2025 | 52.97 | 56.09 | 52.95 | 53.53 | 53.53 | -0.59% | 5,798,025 |
| Sep 16, 2025 | 50.67 | 54.28 | 49.88 | 53.85 | 53.85 | 6.87% | 5,928,917 |
| Sep 15, 2025 | 50.63 | 51.70 | 49.35 | 50.39 | 50.39 | -1.52% | 2,871,996 |
| Sep 12, 2025 | 51.60 | 53.35 | 50.91 | 51.17 | 51.17 | -1.69% | 4,139,983 |
| Sep 11, 2025 | 50.80 | 52.50 | 49.62 | 52.05 | 52.05 | 0.21% | 5,300,473 |
| Sep 10, 2025 | 51.00 | 52.90 | 50.10 | 51.94 | 51.94 | 7.29% | 5,571,343 |
| Sep 9, 2025 | 50.15 | 50.83 | 48.30 | 48.41 | 48.41 | -3.47% | 3,157,013 |
| Sep 8, 2025 | 50.10 | 51.47 | 49.60 | 50.15 | 50.15 | -0.95% | 2,881,866 |
| Sep 5, 2025 | 49.40 | 51.00 | 48.72 | 50.63 | 50.63 | 2.99% | 3,417,262 |
| Sep 4, 2025 | 50.81 | 51.62 | 48.06 | 49.16 | 49.16 | -3.53% | 4,666,084 |
| Sep 3, 2025 | 51.93 | 53.47 | 50.80 | 50.96 | 50.96 | -2.79% | 3,575,753 |
| Sep 2, 2025 | 55.00 | 56.80 | 51.20 | 52.42 | 52.42 | -5.89% | 6,184,105 |
| Sep 1, 2025 | 55.55 | 57.90 | 54.50 | 55.70 | 55.70 | -1.42% | 6,261,044 |
| Aug 29, 2025 | 60.01 | 63.50 | 56.05 | 56.50 | 56.50 | -7.00% | 8,648,717 |
| Aug 28, 2025 | 58.10 | 61.00 | 56.99 | 60.75 | 60.75 | 2.62% | 9,410,574 |
| Aug 27, 2025 | 55.00 | 61.31 | 53.20 | 59.20 | 59.20 | 11.05% | 12,304,911 |
| Aug 26, 2025 | 54.01 | 55.34 | 53.00 | 53.31 | 53.31 | -1.35% | 5,490,953 |
| Aug 25, 2025 | 55.30 | 56.00 | 52.78 | 54.04 | 54.04 | 0.78% | 7,809,612 |
| Aug 22, 2025 | 50.27 | 54.12 | 50.02 | 53.62 | 53.62 | 6.12% | 7,930,492 |
| Aug 21, 2025 | 51.60 | 52.80 | 50.00 | 50.53 | 50.53 | -2.86% | 4,283,625 |
| Aug 20, 2025 | 52.00 | 52.19 | 49.60 | 52.02 | 52.02 | -1.85% | 5,580,522 |
| Aug 19, 2025 | 52.50 | 54.54 | 52.07 | 53.00 | 53.00 | 0.95% | 7,568,833 |
| Aug 18, 2025 | 52.00 | 53.36 | 51.51 | 52.50 | 52.50 | -1.15% | 7,332,447 |
| Aug 15, 2025 | 49.49 | 53.36 | 49.38 | 53.11 | 53.11 | 8.30% | 9,492,052 |
| Aug 14, 2025 | 51.58 | 53.20 | 49.04 | 49.04 | 49.04 | -5.73% | 7,775,481 |
| Aug 13, 2025 | 52.41 | 53.27 | 51.61 | 52.02 | 52.02 | 0.64% | 5,962,308 |
| Aug 12, 2025 | 54.30 | 54.30 | 51.00 | 51.69 | 51.69 | -4.17% | 7,016,606 |
| Aug 11, 2025 | 52.22 | 56.30 | 51.50 | 53.94 | 53.94 | 1.58% | 10,481,069 |
| Aug 8, 2025 | 57.00 | 57.00 | 53.00 | 53.10 | 53.10 | -10.27% | 11,055,820 |
| Aug 7, 2025 | 60.00 | 63.60 | 56.56 | 59.18 | 59.18 | 1.06% | 16,506,781 |
| Aug 6, 2025 | 49.99 | 58.56 | 47.00 | 58.56 | 58.56 | 20.00% | 14,112,335 |