Arashi Vision Inc. (SHA:688775)
China · Delayed Price · Currency is CNY 200.21
+1.51 (0.76%)
At close: May 8, 2026
Arashi Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 208.81 | 209.33 | 204.60 | 206.80 | 206.80 | -1.48% | 838,556 |
| Mar 13, 2026 | 205.01 | 210.33 | 203.80 | 209.90 | 209.90 | 1.25% | 1,454,553 |
| Mar 12, 2026 | 210.01 | 211.80 | 205.51 | 207.30 | 207.30 | -1.99% | 926,750 |
| Mar 11, 2026 | 210.23 | 216.22 | 208.50 | 211.50 | 211.50 | 0.14% | 1,218,747 |
| Mar 10, 2026 | 208.00 | 211.74 | 207.99 | 211.20 | 211.20 | 2.28% | 927,878 |
| Mar 9, 2026 | 207.83 | 208.00 | 202.00 | 206.50 | 206.50 | -2.46% | 1,030,818 |
| Mar 6, 2026 | 210.53 | 213.51 | 209.58 | 211.70 | 211.70 | 0.56% | 656,093 |
| Mar 5, 2026 | 211.65 | 216.66 | 209.02 | 210.52 | 210.52 | 1.60% | 1,142,113 |
| Mar 4, 2026 | 205.00 | 209.91 | 204.00 | 207.20 | 207.20 | -1.50% | 1,044,005 |
| Mar 3, 2026 | 226.83 | 228.81 | 210.17 | 210.35 | 210.35 | -9.06% | 3,139,779 |
| Mar 2, 2026 | 222.62 | 248.01 | 222.62 | 231.31 | 231.31 | 5.98% | 4,341,751 |
| Feb 27, 2026 | 219.90 | 221.67 | 216.99 | 218.26 | 218.26 | -0.79% | 850,757 |
| Feb 26, 2026 | 222.89 | 223.35 | 219.72 | 219.99 | 219.99 | -1.22% | 783,730 |
| Feb 25, 2026 | 221.99 | 224.87 | 221.03 | 222.71 | 222.71 | 0.32% | 650,620 |
| Feb 24, 2026 | 227.00 | 229.99 | 218.65 | 222.00 | 222.00 | -1.20% | 1,204,378 |
| Feb 13, 2026 | 223.00 | 231.90 | 221.17 | 224.70 | 224.70 | 1.36% | 1,909,653 |