Hangzhou Arcvideo Technology Co., Ltd. (SHA:688039)
China
· Delayed Price · Currency is CNY 41.21
+1.06 (2.64%)
Apr 29, 2026, 3:00 PM CST
SHA:688039 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 40.65 | 41.58 | 40.02 | 41.21 | 41.21 | 2.64% | 2,004,461 |
| Apr 28, 2026 | 41.72 | 41.72 | 39.90 | 40.15 | 40.15 | -3.81% | 1,856,393 |
| Apr 27, 2026 | 40.71 | 41.95 | 40.01 | 41.74 | 41.74 | 2.05% | 1,807,390 |
| Apr 24, 2026 | 41.00 | 41.35 | 39.73 | 40.90 | 40.90 | -0.37% | 1,988,430 |
| Apr 23, 2026 | 42.46 | 42.60 | 40.70 | 41.05 | 41.05 | -3.07% | 2,220,404 |
| Apr 22, 2026 | 41.80 | 42.41 | 40.30 | 42.35 | 42.35 | -1.24% | 3,789,630 |
| Apr 21, 2026 | 44.05 | 44.05 | 42.42 | 42.88 | 42.88 | -2.79% | 1,872,652 |
| Apr 20, 2026 | 43.30 | 44.62 | 43.30 | 44.11 | 44.11 | 1.22% | 1,811,487 |
| Apr 17, 2026 | 43.88 | 44.25 | 43.40 | 43.58 | 43.58 | -0.68% | 1,587,146 |
| Apr 16, 2026 | 42.75 | 44.10 | 42.75 | 43.88 | 43.88 | 2.88% | 2,021,781 |
| Apr 15, 2026 | 44.13 | 44.20 | 42.51 | 42.65 | 42.65 | -2.04% | 1,771,290 |
| Apr 14, 2026 | 42.88 | 43.56 | 42.75 | 43.54 | 43.54 | 3.05% | 1,860,601 |
| Apr 13, 2026 | 41.80 | 42.74 | 41.53 | 42.25 | 42.25 | -0.05% | 1,284,319 |
| Apr 10, 2026 | 42.47 | 42.98 | 42.13 | 42.27 | 42.27 | 0.57% | 1,904,912 |
| Apr 9, 2026 | 42.50 | 43.00 | 41.92 | 42.03 | 42.03 | -4.50% | 2,793,783 |
| Apr 8, 2026 | 41.50 | 44.07 | 40.78 | 44.01 | 44.01 | 12.13% | 3,890,770 |
| Apr 7, 2026 | 39.41 | 40.10 | 39.21 | 39.25 | 39.25 | 0.13% | 1,020,476 |
| Apr 3, 2026 | 40.01 | 40.35 | 39.14 | 39.20 | 39.20 | -1.83% | 1,298,558 |
| Apr 2, 2026 | 41.49 | 41.53 | 39.50 | 39.93 | 39.93 | -4.47% | 1,866,611 |
| Apr 1, 2026 | 41.51 | 41.98 | 41.37 | 41.80 | 41.80 | 2.75% | 1,637,317 |
| Mar 31, 2026 | 41.40 | 42.06 | 40.60 | 40.68 | 40.68 | -1.81% | 1,554,033 |
| Mar 30, 2026 | 41.18 | 41.71 | 40.63 | 41.43 | 41.43 | -1.43% | 1,829,218 |
| Mar 27, 2026 | 40.85 | 42.22 | 40.85 | 42.03 | 42.03 | 0.89% | 1,299,836 |
| Mar 26, 2026 | 42.83 | 42.98 | 41.30 | 41.66 | 41.66 | -2.73% | 1,418,467 |
| Mar 25, 2026 | 42.53 | 43.30 | 42.01 | 42.83 | 42.83 | 2.71% | 1,982,998 |
| Mar 24, 2026 | 41.85 | 42.05 | 40.38 | 41.70 | 41.70 | 3.76% | 1,988,988 |
| Mar 23, 2026 | 42.94 | 43.01 | 40.04 | 40.19 | 40.19 | -8.03% | 2,925,781 |
| Mar 20, 2026 | 45.90 | 46.29 | 43.50 | 43.70 | 43.70 | -4.29% | 2,248,903 |
| Mar 19, 2026 | 45.67 | 46.44 | 45.31 | 45.66 | 45.66 | -1.53% | 1,553,606 |
| Mar 18, 2026 | 45.50 | 46.48 | 45.10 | 46.37 | 46.37 | 2.59% | 1,483,000 |
| Mar 17, 2026 | 46.93 | 46.97 | 45.10 | 45.20 | 45.20 | -3.65% | 1,713,050 |
| Mar 16, 2026 | 45.91 | 46.93 | 45.46 | 46.91 | 46.91 | 1.69% | 1,383,343 |
| Mar 13, 2026 | 47.04 | 47.12 | 46.12 | 46.13 | 46.13 | -2.16% | 1,378,574 |
| Mar 12, 2026 | 48.35 | 48.39 | 46.30 | 47.15 | 47.15 | -1.75% | 1,921,322 |
| Mar 11, 2026 | 49.28 | 49.76 | 47.85 | 47.99 | 47.99 | -2.64% | 2,186,770 |
| Mar 10, 2026 | 49.08 | 49.90 | 48.40 | 49.29 | 49.29 | 2.33% | 2,619,569 |
| 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 |