Arashi Vision Inc. (SHA:688775)
China · Delayed Price · Currency is CNY 97.56
-3.73 (-3.68%)
Sep 10, 2026, 4:00 PM EDT
Arashi Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 101.29 | 101.29 | 97.34 | 97.56 | 97.56 | -3.68% | 4,489,729 |
| Sep 9, 2026 | 103.69 | 103.90 | 100.88 | 101.29 | 101.29 | -2.31% | 2,831,630 |
| Sep 8, 2026 | 105.98 | 105.98 | 103.33 | 103.69 | 103.69 | -2.35% | 3,147,619 |
| Sep 7, 2026 | 109.44 | 109.48 | 105.55 | 106.19 | 106.19 | -2.47% | 3,023,521 |
| Sep 4, 2026 | 109.51 | 112.20 | 107.90 | 108.88 | 108.88 | -0.01% | 3,279,551 |
| Sep 3, 2026 | 113.90 | 114.58 | 108.18 | 108.89 | 108.89 | -3.88% | 3,524,733 |
| Sep 2, 2026 | 116.03 | 116.79 | 112.22 | 113.28 | 113.28 | -3.23% | 3,826,483 |
| Sep 1, 2026 | 116.72 | 121.40 | 116.72 | 117.06 | 117.06 | 0.41% | 3,574,573 |
| Aug 31, 2026 | 119.68 | 119.68 | 115.52 | 116.58 | 116.58 | -2.28% | 3,152,172 |
| Aug 28, 2026 | 116.04 | 124.69 | 116.04 | 119.30 | 119.30 | -1.17% | 4,658,746 |
| Aug 27, 2026 | 119.00 | 121.00 | 117.68 | 120.71 | 120.71 | 1.27% | 2,193,301 |
| Aug 26, 2026 | 121.50 | 122.70 | 118.71 | 119.20 | 119.20 | -2.86% | 2,475,891 |
| Aug 25, 2026 | 115.50 | 123.88 | 115.37 | 122.71 | 122.71 | 5.21% | 4,087,478 |
| Aug 24, 2026 | 120.00 | 120.80 | 115.70 | 116.63 | 116.63 | -3.75% | 2,949,213 |
| Aug 21, 2026 | 117.00 | 123.83 | 116.66 | 121.17 | 121.17 | 1.70% | 3,124,539 |
| Aug 20, 2026 | 119.00 | 122.32 | 116.20 | 119.38 | 119.15 | 1.17% | 3,539,804 |
| Aug 19, 2026 | 124.99 | 125.04 | 117.50 | 118.00 | 117.77 | -6.55% | 5,217,449 |
| Aug 18, 2026 | 133.00 | 133.00 | 125.98 | 126.27 | 126.02 | -4.85% | 5,692,598 |
| Aug 17, 2026 | 132.00 | 133.96 | 130.53 | 132.71 | 132.45 | -0.22% | 3,491,733 |
| Aug 14, 2026 | 136.95 | 137.87 | 132.66 | 133.00 | 132.74 | -3.36% | 4,559,909 |
| Aug 13, 2026 | 138.25 | 142.45 | 136.10 | 137.63 | 137.36 | 0.26% | 7,496,974 |
| Aug 12, 2026 | 136.22 | 139.00 | 134.88 | 137.27 | 137.00 | -0.24% | 3,576,905 |
| Aug 11, 2026 | 132.00 | 139.80 | 129.61 | 137.60 | 137.33 | 3.15% | 5,867,891 |
| Aug 10, 2026 | 134.50 | 137.30 | 132.03 | 133.40 | 133.14 | -1.15% | 3,689,827 |
| Aug 7, 2026 | 133.88 | 135.50 | 128.50 | 134.95 | 134.68 | 0.72% | 5,887,979 |
| Aug 6, 2026 | 134.56 | 137.70 | 133.51 | 133.98 | 133.72 | -2.45% | 4,362,991 |
| Aug 5, 2026 | 133.11 | 138.42 | 132.05 | 137.35 | 137.08 | 1.31% | 5,986,219 |
| Aug 4, 2026 | 130.09 | 137.80 | 128.00 | 135.57 | 135.30 | 3.21% | 6,684,372 |
| Aug 3, 2026 | 129.00 | 135.27 | 128.50 | 131.35 | 131.09 | 2.79% | 4,984,050 |
| Jul 31, 2026 | 126.95 | 132.91 | 126.95 | 127.79 | 127.54 | 2.22% | 4,297,858 |
| Jul 30, 2026 | 131.21 | 131.55 | 124.20 | 125.01 | 124.76 | -6.23% | 4,329,383 |
| Jul 29, 2026 | 126.38 | 133.55 | 123.00 | 133.31 | 133.05 | 4.72% | 4,659,762 |
| Jul 28, 2026 | 128.33 | 131.01 | 125.80 | 127.30 | 127.05 | -1.99% | 3,040,083 |
| Jul 27, 2026 | 124.00 | 133.83 | 122.00 | 129.88 | 129.62 | 5.77% | 4,801,250 |
| Jul 24, 2026 | 125.60 | 128.10 | 122.70 | 122.80 | 122.56 | -3.31% | 2,989,582 |
| Jul 23, 2026 | 129.50 | 132.39 | 126.50 | 127.00 | 126.75 | -1.72% | 3,138,672 |
| Jul 22, 2026 | 129.03 | 134.82 | 127.64 | 129.22 | 128.97 | -0.89% | 4,591,153 |
| Jul 21, 2026 | 135.31 | 135.31 | 127.44 | 130.38 | 130.12 | -4.36% | 5,579,812 |
| Jul 20, 2026 | 138.00 | 139.44 | 129.50 | 136.32 | 136.05 | -1.46% | 4,713,131 |
| Jul 17, 2026 | 144.00 | 149.00 | 135.76 | 138.34 | 138.07 | -6.08% | 6,157,193 |
| Jul 16, 2026 | 129.25 | 149.60 | 128.99 | 147.30 | 147.01 | 13.02% | 8,061,165 |
| Jul 15, 2026 | 126.86 | 133.40 | 126.86 | 130.33 | 130.07 | 2.74% | 2,801,575 |
| Jul 14, 2026 | 129.30 | 131.87 | 124.50 | 126.86 | 126.61 | -3.09% | 3,095,100 |
| Jul 13, 2026 | 138.31 | 143.47 | 128.50 | 130.90 | 130.64 | -5.56% | 4,699,541 |
| Jul 10, 2026 | 135.11 | 142.00 | 135.11 | 138.60 | 138.33 | 1.93% | 4,043,327 |
| Jul 9, 2026 | 134.00 | 136.60 | 130.05 | 135.98 | 135.71 | 0.88% | 3,082,648 |
| Jul 8, 2026 | 132.06 | 137.47 | 128.30 | 134.79 | 134.52 | 2.72% | 3,991,122 |
| Jul 7, 2026 | 133.28 | 137.44 | 131.10 | 131.22 | 130.96 | -1.47% | 2,768,393 |
| Jul 6, 2026 | 135.00 | 136.78 | 132.36 | 133.18 | 132.92 | -2.02% | 2,170,132 |
| Jul 3, 2026 | 135.74 | 138.50 | 133.95 | 135.93 | 135.66 | 1.14% | 2,541,833 |