Arashi Vision Inc. (SHA:688775)
China · Delayed Price · Currency is CNY 277.00
-10.99 (-3.82%)
At close: Aug 21, 2025, 2:57 PM CST
Arashi Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 168.08 | 170.20 | 168.08 | 169.90 | - | 0.46% | 1,410,465 |
| Jul 2, 2025 | 172.10 | 172.97 | 168.00 | 169.12 | - | -2.52% | 1,977,827 |
| Jul 1, 2025 | 168.46 | 178.82 | 168.46 | 173.50 | - | 3.00% | 4,146,418 |
| Jun 30, 2025 | 169.00 | 171.87 | 167.10 | 168.44 | - | -0.33% | 2,509,842 |
| Jun 27, 2025 | 168.79 | 171.27 | 168.01 | 169.00 | - | -0.14% | 2,366,437 |
| Jun 26, 2025 | 174.98 | 175.65 | 168.80 | 169.23 | - | -3.91% | 3,684,116 |
| Jun 25, 2025 | 178.49 | 179.50 | 172.00 | 176.11 | - | -0.69% | 3,526,979 |
| Jun 24, 2025 | 173.47 | 181.00 | 172.00 | 177.33 | - | 2.24% | 3,782,328 |
| Jun 23, 2025 | 171.00 | 174.90 | 168.01 | 173.45 | - | 0.84% | 3,237,641 |
| Jun 20, 2025 | 175.99 | 180.90 | 171.85 | 172.00 | - | -3.59% | 4,534,882 |
| Jun 19, 2025 | 195.50 | 196.20 | 178.10 | 178.40 | - | -12.64% | 8,418,484 |
| Jun 18, 2025 | 166.50 | 204.22 | 166.50 | 204.22 | - | 20.00% | 10,399,216 |
| Jun 17, 2025 | 175.00 | 176.70 | 170.18 | 170.18 | - | -3.14% | 3,881,283 |
| Jun 16, 2025 | 170.99 | 176.49 | 168.10 | 175.70 | - | 2.27% | 4,358,029 |
| Jun 13, 2025 | 168.00 | 175.75 | 161.80 | 171.80 | - | 0.92% | 7,182,515 |