Arashi Vision Inc. (SHA:688775)
China · Delayed Price · Currency is CNY 90.18
-0.49 (-0.54%)
At close: Sep 30, 2026
Arashi Vision Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 90.68 | 91.97 | 89.79 | 90.18 | 90.18 | -0.54% | 2,853,656 |
| Sep 29, 2026 | 89.33 | 91.74 | 89.08 | 90.67 | 90.67 | 1.06% | 3,152,160 |
| Sep 28, 2026 | 90.78 | 93.16 | 89.28 | 89.72 | 89.72 | -1.17% | 4,727,356 |
| Sep 24, 2026 | 94.01 | 94.65 | 90.76 | 90.78 | 90.78 | -4.44% | 4,927,531 |
| Sep 23, 2026 | 95.49 | 97.19 | 94.60 | 95.00 | 95.00 | 0.34% | 4,757,007 |
| Sep 22, 2026 | 95.30 | 97.18 | 94.65 | 94.68 | 94.68 | -0.20% | 5,032,622 |
| Sep 21, 2026 | 97.88 | 97.89 | 94.63 | 94.87 | 94.87 | -2.45% | 4,607,584 |
| Sep 18, 2026 | 94.88 | 97.99 | 94.62 | 97.25 | 97.25 | 3.03% | 4,835,247 |
| Sep 17, 2026 | 94.80 | 96.20 | 93.70 | 94.39 | 94.39 | -1.00% | 3,176,100 |
| Sep 16, 2026 | 93.37 | 95.55 | 92.08 | 95.34 | 95.34 | 1.83% | 4,307,179 |
| Sep 15, 2026 | 94.52 | 96.26 | 93.50 | 93.63 | 93.63 | -0.71% | 2,957,069 |
| Sep 14, 2026 | 93.68 | 95.50 | 92.61 | 94.30 | 94.30 | -0.18% | 2,916,849 |
| Sep 11, 2026 | 96.00 | 96.60 | 93.11 | 94.47 | 94.47 | -3.17% | 4,809,298 |
| 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 |