Hangzhou Arcvideo Technology Co., Ltd. (SHA:688039)
China
· Delayed Price · Currency is CNY 49.29
+1.12 (2.33%)
Mar 10, 2026, 3:00 PM CST
SHA:688039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 46.62 | 48.50 | 46.18 | 48.17 | 48.17 | 0.75% | 2,756,409 |
| Mar 6, 2026 | 46.02 | 47.83 | 46.00 | 47.81 | 47.81 | 1.68% | 1,915,407 |
| Mar 5, 2026 | 47.49 | 48.26 | 46.68 | 47.02 | 47.02 | 1.34% | 2,601,368 |
| Mar 4, 2026 | 46.00 | 47.54 | 46.00 | 46.40 | 46.40 | -1.69% | 2,258,524 |
| Mar 3, 2026 | 50.11 | 50.79 | 46.94 | 47.20 | 47.20 | -6.03% | 3,818,552 |
| Mar 2, 2026 | 52.19 | 52.30 | 50.09 | 50.23 | 50.23 | -6.06% | 4,700,142 |
| Feb 27, 2026 | 52.62 | 55.30 | 52.62 | 53.47 | 53.47 | 0.73% | 4,535,447 |
| Feb 26, 2026 | 53.76 | 54.16 | 52.80 | 53.08 | 53.08 | -0.97% | 3,049,189 |
| Feb 25, 2026 | 53.87 | 54.85 | 53.14 | 53.60 | 53.60 | -1.83% | 4,087,776 |
| Feb 24, 2026 | 59.24 | 59.25 | 53.91 | 54.60 | 54.60 | -9.72% | 5,728,237 |
| Feb 13, 2026 | 60.20 | 61.97 | 59.42 | 60.48 | 60.48 | 0.43% | 5,527,017 |
| Feb 12, 2026 | 59.16 | 61.30 | 58.61 | 60.22 | 60.22 | 0.79% | 6,011,077 |
| Feb 11, 2026 | 58.96 | 61.50 | 58.28 | 59.75 | 59.75 | 1.34% | 7,374,713 |
| Feb 10, 2026 | 60.01 | 61.18 | 57.77 | 58.96 | 58.96 | 3.73% | 9,451,150 |
| Feb 9, 2026 | 58.95 | 60.29 | 55.00 | 56.84 | 56.84 | 8.72% | 6,729,910 |
| Feb 6, 2026 | 51.98 | 53.14 | 51.19 | 52.28 | 52.28 | -0.11% | 2,672,362 |
| Feb 5, 2026 | 52.11 | 53.40 | 52.11 | 52.34 | 52.34 | -1.58% | 2,066,150 |
| Feb 4, 2026 | 54.36 | 55.68 | 52.30 | 53.18 | 53.18 | -2.94% | 3,098,695 |
| Feb 3, 2026 | 53.50 | 55.09 | 53.50 | 54.79 | 54.79 | 2.60% | 2,351,179 |
| Feb 2, 2026 | 54.99 | 55.72 | 53.40 | 53.40 | 53.40 | -3.94% | 2,726,294 |
| Jan 30, 2026 | 56.03 | 56.37 | 54.54 | 55.59 | 55.59 | -1.05% | 4,005,361 |
| Jan 29, 2026 | 55.17 | 59.39 | 54.89 | 56.18 | 56.18 | 0.72% | 5,897,871 |
| Jan 28, 2026 | 56.77 | 58.19 | 55.70 | 55.78 | 55.78 | -3.28% | 4,092,397 |
| Jan 27, 2026 | 56.01 | 57.80 | 54.36 | 57.67 | 57.67 | 2.96% | 5,513,504 |
| Jan 26, 2026 | 58.80 | 59.46 | 55.08 | 56.01 | 56.01 | -5.36% | 6,822,905 |
| Jan 23, 2026 | 59.00 | 60.98 | 58.00 | 59.18 | 59.18 | 1.86% | 6,278,711 |
| Jan 22, 2026 | 57.54 | 58.99 | 57.00 | 58.10 | 58.10 | 1.41% | 3,611,631 |
| Jan 21, 2026 | 56.78 | 58.86 | 56.78 | 57.29 | 57.29 | -0.83% | 3,566,830 |
| Jan 20, 2026 | 58.30 | 59.85 | 56.66 | 57.77 | 57.77 | -0.65% | 5,055,258 |
| Jan 19, 2026 | 57.60 | 59.50 | 57.18 | 58.15 | 58.15 | -0.39% | 4,417,004 |
| Jan 16, 2026 | 59.12 | 60.37 | 57.43 | 58.38 | 58.38 | -1.25% | 6,612,170 |
| Jan 15, 2026 | 60.80 | 60.80 | 58.01 | 59.12 | 59.12 | -3.73% | 7,398,976 |
| Jan 14, 2026 | 61.50 | 66.03 | 60.97 | 61.41 | 61.41 | -2.09% | 12,230,020 |
| Jan 13, 2026 | 70.00 | 70.00 | 61.17 | 62.72 | 62.72 | -7.16% | 12,318,480 |
| Jan 12, 2026 | 60.00 | 70.00 | 57.92 | 67.56 | 67.56 | 14.22% | 14,571,010 |
| Jan 9, 2026 | 56.77 | 61.60 | 56.31 | 59.15 | 59.15 | 6.94% | 13,105,210 |
| Jan 8, 2026 | 51.81 | 56.35 | 51.60 | 55.31 | 55.31 | 6.67% | 12,508,863 |
| Jan 7, 2026 | 54.00 | 54.89 | 51.43 | 51.85 | 51.85 | -5.71% | 10,777,800 |
| Jan 6, 2026 | 54.00 | 57.98 | 53.97 | 54.99 | 54.99 | 2.40% | 14,944,070 |
| Jan 5, 2026 | 45.31 | 53.70 | 45.31 | 53.70 | 53.70 | 20.00% | 11,424,450 |
| Dec 31, 2025 | 44.41 | 45.88 | 44.28 | 44.75 | 44.75 | 0.56% | 3,344,787 |
| Dec 30, 2025 | 43.99 | 45.40 | 43.99 | 44.50 | 44.50 | 0.86% | 2,497,197 |
| Dec 29, 2025 | 44.01 | 44.65 | 43.66 | 44.12 | 44.12 | 0.25% | 1,841,085 |
| Dec 26, 2025 | 44.67 | 44.88 | 43.81 | 44.01 | 44.01 | -1.57% | 2,138,741 |
| Dec 25, 2025 | 43.90 | 44.98 | 43.90 | 44.71 | 44.71 | 0.27% | 2,887,019 |
| Dec 24, 2025 | 42.37 | 44.88 | 42.12 | 44.59 | 44.59 | 5.71% | 4,089,207 |
| Dec 23, 2025 | 42.95 | 42.95 | 42.02 | 42.18 | 42.18 | -1.33% | 1,627,614 |
| Dec 22, 2025 | 43.50 | 43.50 | 42.56 | 42.75 | 42.75 | 0.12% | 1,670,331 |
| Dec 19, 2025 | 43.20 | 43.77 | 42.70 | 42.70 | 42.70 | -0.70% | 1,481,268 |
| Dec 18, 2025 | 42.80 | 44.07 | 42.61 | 43.00 | 43.00 | -0.81% | 1,428,717 |
| Dec 17, 2025 | 42.50 | 43.36 | 41.71 | 43.35 | 43.35 | 2.00% | 2,037,437 |
| Dec 16, 2025 | 43.03 | 43.88 | 42.16 | 42.50 | 42.50 | -2.37% | 1,887,103 |
| Dec 15, 2025 | 44.05 | 44.58 | 43.40 | 43.53 | 43.53 | -2.88% | 1,851,794 |
| Dec 12, 2025 | 44.36 | 44.99 | 44.30 | 44.82 | 44.82 | 0.97% | 2,286,741 |
| Dec 11, 2025 | 45.63 | 45.68 | 44.20 | 44.39 | 44.39 | -2.72% | 2,715,484 |
| Dec 10, 2025 | 46.60 | 46.60 | 45.28 | 45.63 | 45.63 | -2.14% | 2,089,547 |
| Dec 9, 2025 | 47.48 | 48.00 | 46.43 | 46.63 | 46.63 | -2.24% | 2,026,014 |
| Dec 8, 2025 | 46.70 | 47.96 | 46.70 | 47.70 | 47.70 | 1.88% | 2,587,284 |
| Dec 5, 2025 | 46.28 | 47.30 | 45.53 | 46.82 | 46.82 | 0.09% | 2,289,091 |
| Dec 4, 2025 | 46.70 | 47.47 | 45.40 | 46.78 | 46.78 | 1.15% | 2,540,418 |
| Dec 3, 2025 | 47.64 | 47.85 | 45.87 | 46.25 | 46.25 | -3.16% | 2,340,091 |
| Dec 2, 2025 | 48.30 | 48.60 | 47.32 | 47.76 | 47.76 | -1.34% | 2,116,553 |
| Dec 1, 2025 | 49.01 | 49.06 | 47.91 | 48.41 | 48.41 | -1.22% | 2,581,082 |
| Nov 28, 2025 | 48.90 | 49.40 | 48.30 | 49.01 | 49.01 | 0.22% | 2,579,273 |
| Nov 27, 2025 | 49.30 | 50.60 | 48.89 | 48.90 | 48.90 | -1.33% | 3,654,561 |
| Nov 26, 2025 | 50.39 | 51.15 | 49.44 | 49.56 | 49.56 | -3.20% | 5,700,000 |
| Nov 25, 2025 | 48.86 | 52.88 | 48.64 | 51.20 | 51.20 | 4.09% | 7,632,332 |
| Nov 24, 2025 | 46.91 | 49.68 | 45.34 | 49.19 | 49.19 | 6.45% | 6,928,965 |
| Nov 21, 2025 | 46.66 | 48.60 | 45.78 | 46.21 | 46.21 | 0.68% | 4,908,543 |
| Nov 20, 2025 | 47.78 | 47.88 | 45.46 | 45.90 | 45.90 | -3.16% | 2,852,279 |
| Nov 19, 2025 | 48.80 | 49.00 | 46.83 | 47.40 | 47.40 | -1.41% | 2,867,519 |
| Nov 18, 2025 | 46.07 | 49.53 | 45.87 | 48.08 | 48.08 | 3.80% | 5,588,701 |
| Nov 17, 2025 | 45.17 | 46.80 | 45.17 | 46.32 | 46.32 | 1.40% | 2,076,210 |
| Nov 14, 2025 | 45.77 | 46.88 | 45.20 | 45.68 | 45.68 | -0.11% | 2,274,417 |
| Nov 13, 2025 | 45.15 | 45.73 | 44.73 | 45.73 | 45.73 | 2.10% | 1,787,004 |
| Nov 12, 2025 | 45.19 | 45.66 | 44.30 | 44.79 | 44.79 | -1.73% | 2,219,116 |
| Nov 11, 2025 | 46.35 | 46.95 | 45.39 | 45.58 | 45.58 | -1.49% | 2,214,103 |
| Nov 10, 2025 | 47.00 | 47.46 | 45.56 | 46.27 | 46.27 | -1.41% | 3,870,609 |
| Nov 7, 2025 | 49.68 | 49.77 | 46.91 | 46.93 | 46.93 | -7.11% | 4,712,894 |
| Nov 6, 2025 | 49.56 | 51.00 | 48.50 | 50.52 | 50.52 | 1.90% | 3,219,506 |
| Nov 5, 2025 | 49.49 | 50.14 | 49.10 | 49.58 | 49.58 | -0.98% | 2,151,232 |
| Nov 4, 2025 | 51.44 | 51.54 | 49.60 | 50.07 | 50.07 | -3.90% | 3,341,586 |
| Nov 3, 2025 | 51.11 | 52.33 | 50.41 | 52.10 | 52.10 | 1.60% | 3,425,615 |
| Oct 31, 2025 | 49.68 | 52.31 | 49.50 | 51.28 | 51.28 | 2.66% | 4,563,309 |
| Oct 30, 2025 | 51.78 | 52.02 | 49.89 | 49.95 | 49.95 | -4.53% | 4,713,723 |
| Oct 29, 2025 | 53.90 | 53.90 | 51.08 | 52.32 | 52.32 | -5.68% | 7,911,518 |
| Oct 28, 2025 | 52.51 | 55.60 | 51.87 | 55.47 | 55.47 | 5.64% | 8,435,521 |
| Oct 27, 2025 | 52.55 | 53.51 | 50.61 | 52.51 | 52.51 | 0.79% | 6,337,585 |
| Oct 24, 2025 | 50.08 | 52.11 | 49.97 | 52.10 | 52.10 | 4.62% | 3,944,278 |
| Oct 23, 2025 | 50.50 | 50.95 | 48.99 | 49.80 | 49.80 | -1.85% | 2,324,968 |
| Oct 22, 2025 | 50.99 | 51.91 | 50.32 | 50.74 | 50.74 | -1.32% | 2,153,003 |
| Oct 21, 2025 | 50.61 | 51.74 | 50.13 | 51.42 | 51.42 | 1.82% | 2,690,553 |
| Oct 20, 2025 | 50.00 | 51.96 | 50.00 | 50.50 | 50.50 | 3.06% | 3,953,844 |
| Oct 17, 2025 | 51.97 | 52.16 | 49.00 | 49.00 | 49.00 | -5.77% | 4,139,825 |
| Oct 16, 2025 | 52.30 | 52.67 | 51.40 | 52.00 | 52.00 | -1.68% | 3,506,450 |
| Oct 15, 2025 | 51.72 | 53.10 | 51.18 | 52.89 | 52.89 | 1.95% | 5,298,018 |
| Oct 14, 2025 | 55.99 | 57.40 | 51.50 | 51.88 | 51.88 | -5.33% | 7,851,368 |
| Oct 13, 2025 | 52.99 | 55.88 | 52.70 | 54.80 | 54.80 | -3.23% | 8,177,403 |
| Oct 10, 2025 | 61.32 | 62.60 | 55.90 | 56.63 | 56.63 | -11.38% | 13,654,950 |
| Oct 9, 2025 | 64.03 | 70.97 | 63.81 | 63.90 | 63.90 | 4.21% | 20,004,950 |