Arashi Vision Inc. (SHA:688775)
China · Delayed Price · Currency is CNY 171.00
-7.28 (-4.08%)
At close: May 29, 2026
Arashi Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 177.29 | 178.87 | 167.58 | 171.00 | 171.00 | -4.08% | 1,543,716 |
| May 28, 2026 | 175.98 | 178.68 | 170.20 | 178.28 | 178.28 | 1.51% | 1,511,650 |
| May 27, 2026 | 178.00 | 180.19 | 173.00 | 175.63 | 175.63 | -2.70% | 1,770,118 |
| May 26, 2026 | 185.00 | 186.75 | 176.80 | 180.50 | 180.50 | -3.35% | 1,746,798 |
| May 25, 2026 | 188.00 | 189.97 | 184.15 | 186.75 | 186.75 | -1.14% | 1,520,269 |
| May 22, 2026 | 194.70 | 196.98 | 188.76 | 188.91 | 188.91 | -2.91% | 1,721,676 |
| May 21, 2026 | 205.13 | 207.50 | 194.48 | 194.58 | 194.58 | -4.84% | 1,805,152 |
| May 20, 2026 | 206.18 | 208.68 | 202.06 | 204.48 | 204.48 | -1.43% | 1,317,254 |
| May 19, 2026 | 210.88 | 214.47 | 204.30 | 207.45 | 207.45 | -0.88% | 1,455,769 |
| May 18, 2026 | 212.01 | 213.96 | 207.36 | 209.30 | 209.30 | -2.74% | 1,409,993 |
| May 15, 2026 | 208.88 | 216.99 | 205.25 | 215.20 | 215.20 | 1.13% | 1,918,154 |
| May 14, 2026 | 221.80 | 222.00 | 211.18 | 212.80 | 212.80 | -3.47% | 2,204,360 |
| May 13, 2026 | 208.00 | 225.99 | 206.58 | 220.44 | 220.44 | 4.98% | 3,299,720 |
| May 12, 2026 | 215.05 | 216.18 | 208.98 | 209.99 | 209.99 | -2.86% | 1,952,746 |
| May 11, 2026 | 202.20 | 218.00 | 202.20 | 216.18 | 216.18 | 7.98% | 3,558,852 |
| May 8, 2026 | 197.90 | 201.08 | 195.41 | 200.21 | 200.21 | 0.76% | 1,479,628 |
| May 7, 2026 | 196.99 | 199.96 | 193.18 | 198.70 | 198.70 | 1.17% | 1,669,065 |
| May 6, 2026 | 194.04 | 199.22 | 193.20 | 196.40 | 196.40 | 1.84% | 1,781,560 |
| Apr 30, 2026 | 191.34 | 195.40 | 189.68 | 192.86 | 192.86 | 0.84% | 1,163,479 |
| Apr 29, 2026 | 189.62 | 193.95 | 186.48 | 191.25 | 191.25 | 0.86% | 1,130,858 |
| Apr 28, 2026 | 195.58 | 195.58 | 187.00 | 189.62 | 189.62 | -3.06% | 1,313,273 |
| Apr 27, 2026 | 192.30 | 197.46 | 190.61 | 195.60 | 195.60 | 1.72% | 878,334 |
| Apr 24, 2026 | 193.02 | 195.81 | 189.91 | 192.30 | 192.30 | -1.18% | 776,041 |
| Apr 23, 2026 | 196.99 | 199.48 | 193.21 | 194.59 | 194.59 | -0.87% | 1,215,039 |
| Apr 22, 2026 | 192.83 | 196.97 | 192.80 | 196.30 | 196.30 | 1.00% | 893,410 |
| Apr 21, 2026 | 198.00 | 198.00 | 189.52 | 194.35 | 194.35 | -1.84% | 1,366,053 |
| Apr 20, 2026 | 196.09 | 199.50 | 194.10 | 198.00 | 198.00 | 0.97% | 803,813 |
| Apr 17, 2026 | 194.98 | 196.40 | 192.23 | 196.09 | 196.09 | 0.47% | 769,742 |
| Apr 16, 2026 | 194.08 | 198.48 | 193.66 | 195.18 | 195.18 | 0.14% | 728,091 |
| Apr 15, 2026 | 199.98 | 200.00 | 194.05 | 194.90 | 194.90 | -1.09% | 995,308 |
| Apr 14, 2026 | 194.05 | 197.35 | 192.00 | 197.05 | 197.05 | 1.99% | 1,098,153 |
| Apr 13, 2026 | 191.78 | 197.00 | 190.67 | 193.20 | 193.20 | 0.06% | 977,980 |
| Apr 10, 2026 | 190.26 | 197.96 | 189.51 | 193.08 | 193.08 | 2.20% | 1,260,508 |
| Apr 9, 2026 | 189.99 | 192.99 | 188.00 | 188.92 | 188.92 | -1.23% | 804,186 |
| Apr 8, 2026 | 188.00 | 192.55 | 186.56 | 191.27 | 191.27 | 4.38% | 1,210,908 |
| Apr 7, 2026 | 179.80 | 186.00 | 179.80 | 183.25 | 183.25 | 1.92% | 872,138 |
| Apr 3, 2026 | 183.57 | 185.80 | 179.00 | 179.80 | 179.80 | -2.19% | 1,032,621 |
| Apr 2, 2026 | 192.66 | 194.90 | 183.50 | 183.83 | 183.83 | -5.72% | 1,220,525 |
| Apr 1, 2026 | 193.00 | 195.56 | 190.30 | 194.99 | 194.99 | 3.57% | 1,099,496 |
| Mar 31, 2026 | 189.92 | 190.60 | 186.21 | 188.27 | 188.27 | -1.08% | 619,164 |
| Mar 30, 2026 | 184.93 | 194.87 | 183.00 | 190.32 | 190.32 | 2.00% | 1,183,037 |
| Mar 27, 2026 | 181.48 | 188.80 | 181.00 | 186.59 | 186.59 | 2.15% | 810,642 |
| Mar 26, 2026 | 187.74 | 187.74 | 182.20 | 182.66 | 182.66 | -2.44% | 701,351 |
| Mar 25, 2026 | 187.34 | 189.79 | 186.50 | 187.23 | 187.23 | -0.06% | 725,827 |
| Mar 24, 2026 | 185.00 | 187.87 | 182.05 | 187.34 | 187.34 | 3.42% | 904,436 |
| Mar 23, 2026 | 189.00 | 190.01 | 181.09 | 181.15 | 181.15 | -6.98% | 1,358,914 |
| Mar 20, 2026 | 203.21 | 205.79 | 194.40 | 194.75 | 194.75 | -4.14% | 1,091,757 |
| Mar 19, 2026 | 207.00 | 208.10 | 202.44 | 203.17 | 203.17 | -3.66% | 776,454 |
| Mar 18, 2026 | 205.16 | 212.85 | 203.80 | 210.88 | 210.88 | 2.79% | 1,265,585 |
| Mar 17, 2026 | 207.61 | 208.68 | 204.55 | 205.16 | 205.16 | -0.79% | 729,792 |