Arashi Vision Inc. (SHA:688775)
China
· Delayed Price · Currency is CNY 262.56
-16.80 (-6.01%)
At close: Dec 5, 2025
Arashi Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 279.36 | 280.99 | 256.15 | 262.56 | 262.56 | -6.01% | 3,250,401 |
| Dec 4, 2025 | 283.00 | 283.33 | 277.66 | 279.36 | 279.36 | -2.17% | 1,323,278 |
| Dec 3, 2025 | 292.00 | 292.00 | 274.40 | 285.55 | 285.55 | -1.90% | 2,791,874 |
| Dec 2, 2025 | 278.30 | 298.50 | 278.30 | 291.08 | 291.08 | 3.59% | 3,159,152 |
| Dec 1, 2025 | 288.00 | 288.68 | 276.50 | 281.00 | 281.00 | -1.37% | 1,939,141 |
| Nov 28, 2025 | 275.31 | 286.68 | 275.31 | 284.90 | 284.90 | 1.95% | 2,254,281 |
| Nov 27, 2025 | 269.94 | 292.40 | 265.00 | 279.46 | 279.46 | 8.94% | 3,937,172 |
| Nov 26, 2025 | 251.51 | 258.08 | 249.00 | 256.52 | 256.52 | 1.89% | 1,343,349 |
| Nov 25, 2025 | 245.86 | 254.80 | 245.86 | 251.75 | 251.75 | 3.58% | 1,460,018 |
| Nov 24, 2025 | 241.13 | 245.88 | 236.22 | 243.05 | 243.05 | 0.83% | 1,269,449 |
| Nov 21, 2025 | 259.95 | 259.95 | 238.89 | 241.04 | 241.04 | -8.81% | 2,562,245 |
| Nov 20, 2025 | 275.00 | 276.00 | 263.00 | 264.34 | 264.34 | -3.14% | 1,411,729 |
| Nov 19, 2025 | 261.99 | 276.66 | 261.90 | 272.91 | 272.91 | 4.26% | 1,961,026 |
| Nov 18, 2025 | 268.00 | 268.00 | 259.66 | 261.75 | 261.75 | -1.86% | 1,023,431 |
| Nov 17, 2025 | 259.00 | 266.97 | 258.89 | 266.72 | 266.72 | 2.39% | 1,222,660 |
| Nov 14, 2025 | 262.00 | 266.97 | 256.30 | 260.50 | 260.50 | -1.70% | 1,288,904 |
| Nov 13, 2025 | 267.50 | 267.83 | 261.11 | 265.00 | 265.00 | -1.26% | 1,214,265 |
| Nov 12, 2025 | 265.80 | 268.80 | 261.60 | 268.37 | 268.37 | 1.01% | 964,643 |
| Nov 11, 2025 | 275.96 | 277.77 | 264.88 | 265.69 | 265.69 | -3.55% | 1,652,934 |
| Nov 10, 2025 | 277.12 | 283.88 | 270.51 | 275.46 | 275.46 | -0.46% | 1,246,260 |
| Nov 7, 2025 | 283.61 | 283.61 | 276.30 | 276.72 | 276.72 | -3.07% | 1,322,965 |
| Nov 6, 2025 | 281.98 | 287.69 | 278.30 | 285.48 | 285.48 | 0.88% | 1,269,057 |
| Nov 5, 2025 | 285.00 | 288.60 | 278.59 | 283.00 | 283.00 | -3.05% | 1,699,001 |
| Nov 4, 2025 | 293.00 | 295.96 | 285.25 | 291.90 | 291.90 | -0.58% | 1,314,817 |
| Nov 3, 2025 | 297.99 | 297.99 | 288.20 | 293.60 | 293.60 | -2.31% | 1,858,447 |
| Oct 31, 2025 | 306.89 | 316.60 | 300.00 | 300.55 | 300.55 | -2.20% | 2,571,098 |
| Oct 30, 2025 | 300.92 | 318.88 | 294.00 | 307.30 | 307.30 | 2.12% | 4,123,839 |
| Oct 29, 2025 | 285.78 | 304.50 | 279.75 | 300.91 | 300.91 | 4.19% | 3,322,339 |
| Oct 28, 2025 | 298.08 | 299.99 | 286.00 | 288.80 | 288.80 | -4.63% | 3,792,184 |
| Oct 27, 2025 | 283.60 | 304.50 | 280.55 | 302.83 | 302.83 | 8.22% | 5,105,447 |
| Oct 24, 2025 | 276.19 | 281.18 | 273.01 | 279.83 | 279.83 | 1.39% | 1,681,971 |
| Oct 23, 2025 | 278.00 | 278.00 | 269.01 | 276.00 | 276.00 | -0.92% | 1,453,985 |
| Oct 22, 2025 | 275.05 | 282.50 | 273.60 | 278.57 | 278.57 | 0.48% | 1,438,220 |
| Oct 21, 2025 | 273.81 | 278.22 | 271.00 | 277.25 | 277.25 | 1.35% | 1,346,235 |
| Oct 20, 2025 | 273.28 | 278.49 | 270.70 | 273.55 | 273.55 | 1.41% | 1,312,101 |
| Oct 17, 2025 | 281.47 | 282.42 | 268.88 | 269.74 | 269.74 | -5.22% | 2,200,004 |
| Oct 16, 2025 | 278.00 | 290.00 | 275.02 | 284.61 | 284.61 | 2.78% | 2,996,914 |
| Oct 15, 2025 | 270.63 | 277.89 | 267.27 | 276.90 | 276.90 | 2.32% | 1,666,448 |
| Oct 14, 2025 | 280.02 | 281.01 | 269.88 | 270.63 | 270.63 | -2.44% | 1,577,091 |
| Oct 13, 2025 | 264.00 | 281.30 | 264.00 | 277.40 | 277.40 | -0.34% | 1,677,706 |
| Oct 10, 2025 | 284.60 | 285.25 | 277.37 | 278.35 | 278.35 | -2.90% | 2,064,986 |
| Oct 9, 2025 | 293.00 | 298.65 | 285.22 | 286.66 | 286.66 | -1.34% | 2,576,041 |
| Sep 30, 2025 | 297.00 | 297.90 | 288.29 | 290.56 | 290.56 | -0.84% | 2,137,789 |
| Sep 29, 2025 | 294.00 | 297.49 | 291.32 | 293.01 | 293.01 | -0.99% | 1,903,122 |
| Sep 26, 2025 | 308.59 | 312.00 | 295.00 | 295.95 | 295.95 | -5.24% | 3,375,719 |
| Sep 25, 2025 | 303.88 | 319.90 | 303.88 | 312.30 | 312.30 | 3.99% | 4,147,494 |
| Sep 24, 2025 | 297.55 | 302.88 | 293.00 | 300.31 | 300.31 | -0.66% | 2,511,569 |
| Sep 23, 2025 | 308.55 | 312.00 | 292.51 | 302.30 | 302.30 | -1.50% | 3,138,606 |
| Sep 22, 2025 | 308.18 | 311.18 | 294.00 | 306.90 | 306.90 | -0.36% | 2,759,567 |
| Sep 19, 2025 | 322.24 | 323.37 | 307.00 | 308.00 | 308.00 | -6.11% | 3,728,050 |
| Sep 18, 2025 | 310.58 | 333.98 | 306.88 | 328.04 | 328.04 | 5.11% | 5,607,475 |
| Sep 17, 2025 | 310.49 | 317.37 | 305.55 | 312.08 | 312.08 | 0.99% | 2,827,630 |
| Sep 16, 2025 | 315.00 | 315.00 | 305.00 | 309.02 | 309.02 | -1.07% | 2,704,075 |
| Sep 15, 2025 | 317.00 | 317.22 | 300.11 | 312.35 | 312.35 | -1.82% | 3,634,185 |
| Sep 12, 2025 | 319.00 | 329.98 | 314.20 | 318.13 | 318.13 | 0.20% | 4,162,122 |
| Sep 11, 2025 | 320.00 | 326.85 | 313.00 | 317.49 | 317.49 | -0.44% | 5,040,916 |
| Sep 10, 2025 | 309.55 | 325.37 | 309.55 | 318.88 | 318.88 | 3.20% | 3,208,978 |
| Sep 9, 2025 | 316.00 | 322.99 | 302.80 | 308.98 | 308.98 | -3.71% | 4,619,507 |
| Sep 8, 2025 | 334.20 | 340.20 | 316.00 | 320.87 | 320.87 | -5.07% | 4,469,442 |
| Sep 5, 2025 | 345.00 | 350.05 | 318.86 | 338.00 | 338.00 | -1.45% | 5,214,998 |
| Sep 4, 2025 | 338.00 | 355.60 | 323.00 | 342.99 | 342.99 | 0.32% | 6,143,770 |
| Sep 3, 2025 | 345.59 | 377.77 | 333.88 | 341.89 | 341.89 | -2.26% | 5,746,568 |
| Sep 2, 2025 | 326.00 | 366.00 | 324.15 | 349.80 | 349.80 | 7.01% | 7,048,918 |
| Sep 1, 2025 | 314.00 | 332.60 | 306.00 | 326.90 | 326.90 | 1.47% | 5,149,246 |
| Aug 29, 2025 | 339.99 | 340.00 | 315.00 | 322.15 | 322.15 | -8.48% | 7,181,877 |
| Aug 28, 2025 | 298.50 | 354.98 | 293.55 | 352.00 | 352.00 | 18.84% | 9,360,116 |
| Aug 27, 2025 | 274.00 | 316.53 | 269.30 | 296.20 | 296.20 | 7.83% | 8,726,563 |
| Aug 26, 2025 | 277.87 | 287.90 | 273.95 | 274.70 | 274.70 | -3.02% | 4,917,911 |
| Aug 25, 2025 | 269.00 | 288.63 | 265.15 | 283.25 | 283.25 | 6.89% | 8,133,349 |
| Aug 22, 2025 | 272.22 | 275.98 | 258.70 | 264.99 | 264.99 | -4.34% | 7,752,417 |
| Aug 21, 2025 | 286.00 | 293.00 | 271.87 | 277.00 | 277.00 | -3.82% | 7,108,069 |
| Aug 20, 2025 | 294.60 | 302.99 | 282.00 | 287.99 | 287.99 | -4.00% | 9,222,389 |
| Aug 19, 2025 | 313.07 | 318.88 | 276.30 | 300.00 | 300.00 | 11.40% | 14,379,840 |
| Aug 18, 2025 | 250.18 | 269.30 | 250.18 | 269.30 | 269.30 | 20.00% | 5,572,232 |
| Aug 15, 2025 | 206.00 | 224.42 | 206.00 | 224.42 | 224.42 | 20.00% | 8,684,590 |
| Aug 14, 2025 | 184.11 | 190.43 | 182.44 | 187.02 | 187.02 | 1.47% | 3,680,741 |
| Aug 13, 2025 | 187.00 | 188.20 | 181.44 | 184.31 | 184.31 | -1.13% | 2,972,467 |
| Aug 12, 2025 | 183.00 | 193.00 | 182.68 | 186.41 | 186.41 | 1.89% | 3,936,771 |
| Aug 11, 2025 | 175.00 | 186.00 | 174.88 | 182.95 | 182.95 | 7.04% | 4,654,338 |
| Aug 8, 2025 | 167.89 | 173.66 | 165.01 | 170.92 | 170.92 | 1.80% | 2,414,033 |
| Aug 7, 2025 | 167.29 | 169.75 | 166.81 | 167.89 | 167.89 | 0.10% | 1,716,750 |
| Aug 6, 2025 | 167.11 | 168.49 | 165.00 | 167.73 | 167.73 | 0.51% | 1,479,546 |
| Aug 5, 2025 | 164.50 | 170.99 | 164.18 | 166.88 | 166.88 | 1.42% | 2,060,827 |
| Aug 4, 2025 | 161.99 | 165.53 | 161.99 | 164.54 | 164.54 | -0.15% | 2,044,806 |
| Aug 1, 2025 | 175.30 | 175.35 | 163.77 | 164.79 | 164.79 | -5.99% | 4,092,931 |
| Jul 31, 2025 | 178.88 | 181.88 | 174.72 | 175.29 | 175.29 | -2.77% | 2,928,424 |
| Jul 30, 2025 | 174.00 | 183.84 | 173.84 | 180.28 | 180.28 | 3.37% | 5,095,033 |
| Jul 29, 2025 | 166.90 | 185.88 | 166.90 | 174.41 | 174.41 | 6.24% | 6,468,986 |
| Jul 28, 2025 | 165.53 | 167.00 | 163.88 | 164.17 | 164.17 | -0.82% | 1,304,332 |
| Jul 25, 2025 | 165.55 | 165.87 | 163.50 | 165.53 | 165.53 | -0.59% | 1,437,763 |
| Jul 24, 2025 | 164.94 | 167.80 | 164.75 | 166.51 | 166.51 | 2.47% | 2,283,071 |
| Jul 23, 2025 | 163.09 | 163.19 | 161.06 | 162.50 | 162.50 | -0.31% | 1,354,177 |
| Jul 22, 2025 | 162.01 | 163.80 | 161.96 | 163.00 | 163.00 | 0.38% | 1,264,659 |
| Jul 21, 2025 | 168.00 | 168.47 | 162.00 | 162.38 | 162.38 | -3.35% | 3,267,610 |
| Jul 18, 2025 | 168.48 | 168.70 | 167.13 | 168.00 | 168.00 | 0.25% | 1,200,828 |
| Jul 17, 2025 | 165.80 | 169.50 | 165.80 | 167.58 | 167.58 | 0.40% | 1,234,501 |
| Jul 16, 2025 | 167.00 | 169.51 | 165.25 | 166.92 | 166.92 | -0.52% | 1,547,735 |
| Jul 15, 2025 | 168.27 | 168.28 | 162.45 | 167.80 | 167.80 | - | 2,333,835 |
| Jul 14, 2025 | 170.72 | 170.73 | 167.51 | 167.80 | 167.80 | -0.92% | 1,551,699 |
| Jul 11, 2025 | 172.58 | 173.00 | 168.64 | 169.36 | 169.36 | -2.78% | 2,417,113 |