ArcSoft Corporation Limited (SHA:688088)
China
· Delayed Price · Currency is CNY 40.47
+0.64 (1.61%)
Apr 29, 2026, 1:45 PM CST
ArcSoft Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 41.25 | 41.25 | 39.58 | 39.83 | 39.83 | -3.56% | 7,176,244 |
| Apr 27, 2026 | 40.54 | 41.69 | 40.12 | 41.30 | 41.30 | 1.98% | 6,596,117 |
| Apr 24, 2026 | 40.78 | 40.88 | 39.78 | 40.50 | 40.50 | -0.69% | 5,693,876 |
| Apr 23, 2026 | 41.51 | 41.92 | 40.49 | 40.78 | 40.78 | -2.07% | 6,553,563 |
| Apr 22, 2026 | 40.65 | 41.71 | 40.33 | 41.64 | 41.64 | 2.21% | 7,105,708 |
| Apr 21, 2026 | 41.61 | 41.66 | 39.97 | 40.74 | 40.74 | -3.18% | 9,708,267 |
| Apr 20, 2026 | 41.70 | 42.31 | 41.55 | 42.08 | 42.08 | 1.23% | 6,869,477 |
| Apr 17, 2026 | 41.75 | 41.97 | 41.50 | 41.57 | 41.57 | -1.17% | 4,777,445 |
| Apr 16, 2026 | 41.43 | 42.08 | 41.27 | 42.06 | 42.06 | 2.41% | 4,980,025 |
| Apr 15, 2026 | 41.88 | 42.10 | 41.01 | 41.07 | 41.07 | -1.32% | 4,385,687 |
| Apr 14, 2026 | 41.29 | 41.98 | 41.13 | 41.62 | 41.62 | 2.16% | 4,967,983 |
| Apr 13, 2026 | 40.27 | 41.14 | 40.13 | 40.74 | 40.74 | 0.54% | 4,585,172 |
| Apr 10, 2026 | 40.51 | 41.23 | 40.47 | 40.52 | 40.52 | 1.00% | 4,143,887 |
| Apr 9, 2026 | 40.66 | 40.96 | 40.00 | 40.12 | 40.12 | -2.83% | 5,105,063 |
| Apr 8, 2026 | 39.48 | 41.35 | 39.48 | 41.29 | 41.29 | 7.86% | 7,213,750 |
| Apr 7, 2026 | 38.87 | 38.98 | 38.13 | 38.28 | 38.28 | -0.13% | 2,959,072 |
| Apr 3, 2026 | 38.60 | 38.78 | 38.00 | 38.33 | 38.33 | -0.08% | 2,985,283 |
| Apr 2, 2026 | 39.21 | 39.29 | 38.12 | 38.36 | 38.36 | -2.66% | 4,014,003 |
| Apr 1, 2026 | 39.25 | 39.60 | 38.86 | 39.41 | 39.41 | 2.66% | 4,777,656 |
| Mar 31, 2026 | 38.65 | 39.33 | 38.30 | 38.39 | 38.39 | -0.95% | 4,104,727 |
| Mar 30, 2026 | 38.40 | 38.83 | 37.92 | 38.76 | 38.76 | -1.27% | 4,441,604 |
| Mar 27, 2026 | 37.98 | 39.46 | 37.85 | 39.26 | 39.26 | 2.00% | 4,584,127 |
| Mar 26, 2026 | 39.75 | 39.85 | 38.33 | 38.49 | 38.49 | -3.12% | 4,581,039 |
| Mar 25, 2026 | 39.32 | 40.57 | 39.32 | 39.73 | 39.73 | 1.17% | 5,013,207 |
| Mar 24, 2026 | 39.44 | 39.50 | 38.18 | 39.27 | 39.27 | 1.21% | 7,248,259 |
| Mar 23, 2026 | 41.50 | 41.60 | 38.00 | 38.80 | 38.80 | -7.38% | 10,939,780 |
| Mar 20, 2026 | 43.25 | 43.79 | 41.89 | 41.89 | 41.89 | -3.19% | 5,136,277 |
| Mar 19, 2026 | 43.75 | 44.00 | 43.13 | 43.27 | 43.27 | -2.41% | 4,017,332 |
| Mar 18, 2026 | 44.21 | 44.59 | 43.78 | 44.34 | 44.34 | 0.86% | 3,708,263 |
| Mar 17, 2026 | 45.16 | 45.35 | 43.94 | 43.96 | 43.96 | -2.74% | 3,968,316 |
| Mar 16, 2026 | 44.59 | 45.23 | 43.91 | 45.20 | 45.20 | 1.19% | 3,797,072 |
| Mar 13, 2026 | 44.85 | 45.50 | 44.41 | 44.67 | 44.67 | -1.06% | 3,956,878 |
| Mar 12, 2026 | 45.56 | 46.10 | 44.91 | 45.15 | 45.15 | -1.01% | 3,757,640 |
| Mar 11, 2026 | 46.19 | 46.38 | 45.56 | 45.61 | 45.61 | -1.23% | 4,749,468 |
| Mar 10, 2026 | 46.60 | 47.05 | 46.02 | 46.18 | 46.18 | 0.41% | 6,085,809 |
| Mar 9, 2026 | 44.51 | 46.12 | 43.63 | 45.99 | 45.99 | 1.14% | 7,600,240 |
| Mar 6, 2026 | 44.55 | 45.65 | 44.50 | 45.47 | 45.47 | 1.79% | 5,164,338 |
| Mar 5, 2026 | 44.90 | 45.66 | 44.50 | 44.67 | 44.67 | 1.71% | 6,324,785 |
| Mar 4, 2026 | 44.45 | 45.28 | 43.85 | 43.92 | 43.92 | -1.85% | 6,031,574 |
| Mar 3, 2026 | 47.21 | 47.56 | 44.58 | 44.75 | 44.75 | -4.77% | 9,596,210 |
| Mar 2, 2026 | 48.01 | 48.66 | 46.81 | 46.99 | 46.99 | -4.82% | 11,192,733 |
| Feb 27, 2026 | 48.30 | 49.74 | 48.01 | 49.37 | 49.37 | 2.32% | 8,374,842 |
| Feb 26, 2026 | 48.45 | 48.99 | 47.78 | 48.25 | 48.25 | 1.92% | 8,391,654 |
| Feb 25, 2026 | 47.60 | 47.77 | 47.09 | 47.34 | 47.34 | 0.13% | 5,703,074 |
| Feb 24, 2026 | 50.08 | 50.20 | 47.16 | 47.28 | 47.28 | -4.48% | 10,315,050 |
| Feb 13, 2026 | 49.60 | 50.54 | 49.45 | 49.50 | 49.50 | -0.90% | 5,648,605 |
| Feb 12, 2026 | 49.30 | 50.16 | 49.10 | 49.95 | 49.95 | 1.30% | 6,549,845 |
| Feb 11, 2026 | 50.07 | 50.37 | 49.23 | 49.31 | 49.31 | -1.54% | 5,588,339 |
| Feb 10, 2026 | 48.90 | 50.88 | 48.80 | 50.08 | 50.08 | 2.83% | 10,269,030 |
| Feb 9, 2026 | 48.50 | 48.98 | 47.99 | 48.70 | 48.70 | 2.50% | 6,743,141 |
| Feb 6, 2026 | 47.79 | 48.36 | 47.11 | 47.51 | 47.51 | -1.31% | 5,197,052 |
| Feb 5, 2026 | 48.00 | 48.69 | 47.71 | 48.14 | 48.14 | -0.74% | 5,415,943 |
| Feb 4, 2026 | 49.51 | 49.51 | 47.53 | 48.50 | 48.50 | -2.83% | 9,039,096 |
| Feb 3, 2026 | 49.52 | 49.95 | 48.50 | 49.91 | 49.91 | 2.23% | 7,121,580 |
| Feb 2, 2026 | 50.90 | 51.30 | 48.78 | 48.82 | 48.82 | -4.39% | 7,815,983 |
| Jan 30, 2026 | 51.89 | 52.13 | 50.20 | 51.06 | 51.06 | -2.26% | 7,605,045 |
| Jan 29, 2026 | 52.60 | 54.40 | 51.81 | 52.24 | 52.24 | -1.28% | 8,888,966 |
| Jan 28, 2026 | 53.50 | 54.10 | 52.50 | 52.92 | 52.92 | -1.64% | 8,044,520 |
| Jan 27, 2026 | 53.20 | 53.99 | 51.70 | 53.80 | 53.80 | 1.53% | 9,588,791 |
| Jan 26, 2026 | 56.07 | 56.30 | 52.43 | 52.99 | 52.99 | -4.95% | 15,774,620 |
| Jan 23, 2026 | 55.00 | 56.18 | 54.64 | 55.75 | 55.75 | 2.07% | 8,316,888 |
| Jan 22, 2026 | 55.24 | 55.87 | 54.11 | 54.62 | 54.62 | -0.56% | 7,253,248 |
| Jan 21, 2026 | 53.89 | 56.47 | 53.65 | 54.93 | 54.93 | 1.35% | 9,747,240 |
| Jan 20, 2026 | 55.91 | 56.47 | 53.49 | 54.20 | 54.20 | -2.66% | 9,837,350 |
| Jan 19, 2026 | 57.83 | 57.83 | 55.59 | 55.68 | 55.68 | -4.71% | 13,493,010 |
| Jan 16, 2026 | 58.92 | 60.35 | 57.61 | 58.43 | 58.43 | -0.83% | 14,070,180 |
| Jan 15, 2026 | 58.58 | 61.16 | 57.70 | 58.92 | 58.92 | 0.53% | 21,009,700 |
| Jan 14, 2026 | 56.09 | 61.50 | 56.09 | 58.61 | 58.61 | 4.44% | 28,658,290 |
| Jan 13, 2026 | 59.49 | 59.50 | 55.98 | 56.12 | 56.12 | -5.66% | 18,823,727 |
| Jan 12, 2026 | 55.99 | 59.53 | 55.38 | 59.49 | 59.49 | 9.60% | 21,496,510 |
| Jan 9, 2026 | 51.53 | 54.41 | 51.30 | 54.28 | 54.28 | 5.32% | 14,056,380 |
| Jan 8, 2026 | 52.47 | 52.50 | 51.18 | 51.54 | 51.54 | -1.60% | 10,303,870 |
| Jan 7, 2026 | 53.00 | 53.20 | 51.79 | 52.38 | 52.38 | -1.87% | 9,222,484 |
| Jan 6, 2026 | 52.07 | 53.57 | 51.31 | 53.38 | 53.38 | 3.03% | 11,756,510 |
| Jan 5, 2026 | 50.00 | 52.03 | 49.55 | 51.81 | 51.81 | 4.67% | 11,664,641 |
| Dec 31, 2025 | 48.51 | 50.24 | 47.85 | 49.50 | 49.50 | 3.08% | 9,998,858 |
| Dec 30, 2025 | 47.69 | 48.45 | 47.60 | 48.02 | 48.02 | 0.71% | 4,648,969 |
| Dec 29, 2025 | 48.38 | 48.71 | 47.50 | 47.68 | 47.68 | -0.85% | 4,882,128 |
| Dec 26, 2025 | 48.60 | 49.10 | 48.04 | 48.09 | 48.09 | -1.21% | 4,837,061 |
| Dec 25, 2025 | 47.49 | 49.00 | 47.28 | 48.68 | 48.68 | 2.53% | 5,401,525 |
| Dec 24, 2025 | 47.48 | 48.08 | 47.04 | 47.48 | 47.48 | 0.44% | 5,132,012 |
| Dec 23, 2025 | 47.97 | 48.40 | 47.07 | 47.27 | 47.27 | -1.56% | 4,182,177 |
| Dec 22, 2025 | 46.75 | 48.77 | 46.75 | 48.02 | 48.02 | 3.16% | 7,585,753 |
| Dec 19, 2025 | 47.13 | 47.86 | 46.41 | 46.55 | 46.55 | -1.08% | 4,059,770 |
| Dec 18, 2025 | 47.60 | 47.81 | 47.03 | 47.06 | 47.06 | -1.90% | 2,989,539 |
| Dec 17, 2025 | 46.19 | 48.08 | 46.12 | 47.97 | 47.97 | 3.27% | 4,298,052 |
| Dec 16, 2025 | 48.06 | 48.34 | 46.38 | 46.45 | 46.45 | -1.86% | 3,831,802 |
| Dec 15, 2025 | 48.20 | 48.29 | 47.33 | 47.33 | 47.33 | -2.61% | 4,255,756 |
| Dec 12, 2025 | 47.00 | 48.95 | 46.51 | 48.60 | 48.60 | 3.76% | 6,321,918 |
| Dec 11, 2025 | 48.10 | 48.28 | 46.80 | 46.84 | 46.84 | -2.17% | 4,198,328 |
| Dec 10, 2025 | 48.05 | 48.20 | 47.36 | 47.88 | 47.88 | -0.44% | 3,485,062 |
| Dec 9, 2025 | 48.17 | 49.08 | 48.07 | 48.09 | 48.09 | -0.64% | 4,219,851 |
| Dec 8, 2025 | 47.97 | 48.80 | 47.97 | 48.40 | 48.40 | 0.29% | 5,228,922 |
| Dec 5, 2025 | 48.51 | 48.97 | 47.77 | 48.26 | 48.26 | -0.49% | 4,636,730 |
| Dec 4, 2025 | 48.25 | 48.58 | 47.31 | 48.50 | 48.50 | 0.52% | 3,821,637 |
| Dec 3, 2025 | 49.99 | 50.23 | 48.04 | 48.25 | 48.25 | -3.17% | 5,824,992 |
| Dec 2, 2025 | 50.30 | 51.20 | 49.75 | 49.83 | 49.83 | -1.72% | 5,446,279 |
| Dec 1, 2025 | 48.61 | 50.83 | 48.12 | 50.70 | 50.70 | 3.96% | 9,186,016 |
| Nov 28, 2025 | 49.00 | 49.60 | 47.87 | 48.77 | 48.77 | 3.70% | 9,694,594 |
| Nov 27, 2025 | 47.75 | 48.19 | 46.97 | 47.03 | 47.03 | -1.01% | 4,898,917 |