Arashi Vision Inc. (SHA:688775)
China · Delayed Price · Currency is CNY 317.49
-1.39 (-0.44%)
At close: Sep 11, 2025
Arashi Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 320.00 | 326.85 | 313.00 | 317.49 | - | -0.44% | 5,040,916 |
| Sep 10, 2025 | 309.55 | 325.37 | 309.55 | 318.88 | - | 3.20% | 3,208,978 |
| Sep 9, 2025 | 316.00 | 322.99 | 302.80 | 308.98 | - | -3.71% | 4,619,507 |
| Sep 8, 2025 | 334.20 | 340.20 | 316.00 | 320.87 | - | -5.07% | 4,469,442 |
| Sep 5, 2025 | 345.00 | 350.05 | 318.86 | 338.00 | - | -1.45% | 5,214,998 |
| Sep 4, 2025 | 338.00 | 355.60 | 323.00 | 342.99 | - | 0.32% | 6,143,770 |
| Sep 3, 2025 | 345.59 | 377.77 | 333.88 | 341.89 | - | -2.26% | 5,746,568 |
| Sep 2, 2025 | 326.00 | 366.00 | 324.15 | 349.80 | - | 7.01% | 7,048,918 |
| Sep 1, 2025 | 314.00 | 332.60 | 306.00 | 326.90 | - | 1.47% | 5,149,246 |
| Aug 29, 2025 | 339.99 | 340.00 | 315.00 | 322.15 | - | -8.48% | 7,181,877 |
| Aug 28, 2025 | 298.50 | 354.98 | 293.55 | 352.00 | - | 18.84% | 9,360,116 |
| Aug 27, 2025 | 274.00 | 316.53 | 269.30 | 296.20 | - | 7.83% | 8,726,563 |
| Aug 26, 2025 | 277.87 | 287.90 | 273.95 | 274.70 | - | -3.02% | 4,917,911 |
| Aug 25, 2025 | 269.00 | 288.63 | 265.15 | 283.25 | - | 6.89% | 8,133,349 |
| Aug 22, 2025 | 272.22 | 275.98 | 258.70 | 264.99 | - | -4.34% | 7,752,417 |
| Aug 21, 2025 | 286.00 | 293.00 | 271.87 | 277.00 | - | -3.82% | 7,108,069 |
| Aug 20, 2025 | 294.60 | 302.99 | 282.00 | 287.99 | - | -4.00% | 9,222,389 |
| Aug 19, 2025 | 313.07 | 318.88 | 276.30 | 300.00 | - | 11.40% | 14,379,847 |
| Aug 18, 2025 | 250.18 | 269.30 | 250.18 | 269.30 | - | 20.00% | 5,572,232 |
| Aug 15, 2025 | 206.00 | 224.42 | 206.00 | 224.42 | - | 20.00% | 8,684,590 |
| Aug 14, 2025 | 184.11 | 190.43 | 182.44 | 187.02 | - | 1.47% | 3,680,741 |
| Aug 13, 2025 | 187.00 | 188.20 | 181.44 | 184.31 | - | -1.13% | 2,972,467 |
| Aug 12, 2025 | 183.00 | 193.00 | 182.68 | 186.41 | - | 1.89% | 3,936,771 |
| Aug 11, 2025 | 175.00 | 186.00 | 174.88 | 182.95 | - | 7.04% | 4,654,338 |
| Aug 8, 2025 | 167.89 | 173.66 | 165.01 | 170.92 | - | 1.80% | 2,414,033 |
| Aug 7, 2025 | 167.29 | 169.75 | 166.81 | 167.89 | - | 0.10% | 1,716,750 |
| Aug 6, 2025 | 167.11 | 168.49 | 165.00 | 167.73 | - | 0.51% | 1,479,546 |
| Aug 5, 2025 | 164.50 | 170.99 | 164.18 | 166.88 | - | 1.42% | 2,060,827 |
| Aug 4, 2025 | 161.99 | 165.53 | 161.99 | 164.54 | - | -0.15% | 2,044,806 |
| Aug 1, 2025 | 175.30 | 175.35 | 163.77 | 164.79 | - | -5.99% | 4,092,931 |
| Jul 31, 2025 | 178.88 | 181.88 | 174.72 | 175.29 | - | -2.77% | 2,928,424 |
| Jul 30, 2025 | 174.00 | 183.84 | 173.84 | 180.28 | - | 3.37% | 5,095,033 |
| Jul 29, 2025 | 166.90 | 185.88 | 166.90 | 174.41 | - | 6.24% | 6,468,986 |
| Jul 28, 2025 | 165.53 | 167.00 | 163.88 | 164.17 | - | -0.82% | 1,304,332 |
| Jul 25, 2025 | 165.55 | 165.87 | 163.50 | 165.53 | - | -0.59% | 1,437,763 |
| Jul 24, 2025 | 164.94 | 167.80 | 164.75 | 166.51 | - | 2.47% | 2,283,071 |
| Jul 23, 2025 | 163.09 | 163.19 | 161.06 | 162.50 | - | -0.31% | 1,354,177 |
| Jul 22, 2025 | 162.01 | 163.80 | 161.96 | 163.00 | - | 0.38% | 1,264,659 |
| Jul 21, 2025 | 168.00 | 168.47 | 162.00 | 162.38 | - | -3.35% | 3,267,610 |
| Jul 18, 2025 | 168.48 | 168.70 | 167.13 | 168.00 | - | 0.25% | 1,200,828 |
| Jul 17, 2025 | 165.80 | 169.50 | 165.80 | 167.58 | - | 0.40% | 1,234,501 |
| Jul 16, 2025 | 167.00 | 169.51 | 165.25 | 166.92 | - | -0.52% | 1,547,735 |
| Jul 15, 2025 | 168.27 | 168.28 | 162.45 | 167.80 | - | - | 2,333,835 |
| Jul 14, 2025 | 170.72 | 170.73 | 167.51 | 167.80 | - | -0.92% | 1,551,699 |
| Jul 11, 2025 | 172.58 | 173.00 | 168.64 | 169.36 | - | -2.78% | 2,417,113 |
| Jul 10, 2025 | 171.00 | 175.14 | 170.11 | 174.20 | - | 1.37% | 1,566,284 |
| Jul 9, 2025 | 169.00 | 178.63 | 167.92 | 171.84 | - | 1.68% | 3,238,646 |
| Jul 8, 2025 | 167.60 | 171.78 | 166.66 | 169.00 | - | 1.20% | 1,408,439 |
| Jul 7, 2025 | 169.20 | 169.20 | 166.66 | 167.00 | - | -0.84% | 1,198,329 |
| Jul 4, 2025 | 168.90 | 169.79 | 167.30 | 168.41 | - | -0.88% | 1,480,675 |