Arashi Vision Inc. (SHA:688775)
China
· Delayed Price · Currency is CNY 206.50
-5.20 (-2.46%)
At close: Mar 9, 2026
Arashi Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 219.86 | 223.55 | 218.18 | 221.69 | 221.69 | 0.83% | 723,564 |
| Feb 11, 2026 | 224.91 | 224.91 | 219.78 | 219.87 | 219.87 | -1.51% | 717,182 |
| Feb 10, 2026 | 222.54 | 226.66 | 221.30 | 223.24 | 223.24 | 0.31% | 886,424 |
| Feb 9, 2026 | 224.30 | 224.98 | 220.27 | 222.56 | 222.56 | -0.36% | 900,931 |
| Feb 6, 2026 | 218.44 | 226.59 | 215.50 | 223.37 | 223.37 | 2.46% | 1,708,632 |
| Feb 5, 2026 | 217.37 | 219.55 | 216.50 | 218.00 | 218.00 | -0.46% | 815,286 |
| Feb 4, 2026 | 220.24 | 220.73 | 216.69 | 219.00 | 219.00 | -0.14% | 1,037,776 |
| Feb 3, 2026 | 222.05 | 222.95 | 216.00 | 219.31 | 219.31 | -0.45% | 1,340,325 |
| Feb 2, 2026 | 223.50 | 226.98 | 220.30 | 220.30 | 220.30 | -1.25% | 1,189,361 |
| Jan 30, 2026 | 227.10 | 228.06 | 219.01 | 223.09 | 223.09 | -1.77% | 1,472,843 |
| Jan 29, 2026 | 228.66 | 230.77 | 226.84 | 227.10 | 227.10 | -1.18% | 1,129,436 |
| Jan 28, 2026 | 228.90 | 234.00 | 227.51 | 229.82 | 229.82 | 0.40% | 1,109,508 |
| Jan 27, 2026 | 233.89 | 234.88 | 226.80 | 228.90 | 228.90 | -2.18% | 1,536,537 |
| Jan 26, 2026 | 238.42 | 238.94 | 233.83 | 234.00 | 234.00 | -1.85% | 1,407,634 |
| Jan 23, 2026 | 239.55 | 241.10 | 238.01 | 238.40 | 238.40 | -0.61% | 1,138,948 |
| Jan 22, 2026 | 247.45 | 249.48 | 239.10 | 239.86 | 239.86 | -2.51% | 1,739,662 |
| Jan 21, 2026 | 238.51 | 251.07 | 237.66 | 246.04 | 246.04 | 3.01% | 2,556,460 |
| Jan 20, 2026 | 243.00 | 244.50 | 237.68 | 238.85 | 238.85 | -1.52% | 1,305,631 |
| Jan 19, 2026 | 246.51 | 248.50 | 242.00 | 242.54 | 242.54 | -1.95% | 1,459,011 |
| Jan 16, 2026 | 249.00 | 250.00 | 244.56 | 247.36 | 247.36 | -0.42% | 1,570,913 |
| Jan 15, 2026 | 247.55 | 252.30 | 243.60 | 248.40 | 248.40 | -0.78% | 1,965,896 |
| Jan 14, 2026 | 254.88 | 258.88 | 246.77 | 250.36 | 250.36 | -1.27% | 3,086,523 |
| Jan 13, 2026 | 254.50 | 256.56 | 246.13 | 253.57 | 253.57 | -0.36% | 3,264,043 |
| Jan 12, 2026 | 246.80 | 264.97 | 242.50 | 254.49 | 254.49 | 5.20% | 4,837,972 |
| Jan 9, 2026 | 239.50 | 242.69 | 237.30 | 241.90 | 241.90 | 0.94% | 1,719,885 |
| Jan 8, 2026 | 243.68 | 244.50 | 239.11 | 239.64 | 239.64 | -1.91% | 1,870,850 |
| Jan 7, 2026 | 245.51 | 247.20 | 242.00 | 244.30 | 244.30 | -0.23% | 1,746,844 |
| Jan 6, 2026 | 245.56 | 246.00 | 240.88 | 244.86 | 244.86 | -0.28% | 1,548,789 |
| Jan 5, 2026 | 235.00 | 247.30 | 234.85 | 245.55 | 245.55 | 4.53% | 2,846,235 |
| Dec 31, 2025 | 240.38 | 240.38 | 234.81 | 234.90 | 234.90 | -1.61% | 1,435,063 |
| Dec 30, 2025 | 237.00 | 240.39 | 233.69 | 238.75 | 238.75 | 0.12% | 1,704,991 |
| Dec 29, 2025 | 241.59 | 243.44 | 238.08 | 238.46 | 238.46 | -1.25% | 1,374,760 |
| Dec 26, 2025 | 243.95 | 243.95 | 238.00 | 241.49 | 241.49 | -0.91% | 1,577,936 |
| Dec 25, 2025 | 240.83 | 248.00 | 240.83 | 243.71 | 243.71 | 1.21% | 1,639,506 |
| Dec 24, 2025 | 239.00 | 242.00 | 238.38 | 240.80 | 240.80 | 0.27% | 1,362,834 |
| Dec 23, 2025 | 241.00 | 242.95 | 237.80 | 240.16 | 240.16 | -0.80% | 1,527,967 |
| Dec 22, 2025 | 240.00 | 242.45 | 239.03 | 242.10 | 242.10 | 1.09% | 1,196,509 |
| Dec 19, 2025 | 239.50 | 242.34 | 237.00 | 239.49 | 239.49 | 0.46% | 1,266,712 |
| Dec 18, 2025 | 242.27 | 243.69 | 238.08 | 238.39 | 238.39 | -2.30% | 1,275,249 |
| Dec 17, 2025 | 241.67 | 245.50 | 239.00 | 244.00 | 244.00 | 0.96% | 1,258,347 |
| Dec 16, 2025 | 245.10 | 247.96 | 238.00 | 241.67 | 241.67 | -1.74% | 1,688,022 |
| Dec 15, 2025 | 250.76 | 254.77 | 245.95 | 245.95 | 245.95 | -2.71% | 1,539,392 |
| Dec 12, 2025 | 251.00 | 254.82 | 245.00 | 252.80 | 252.80 | 0.63% | 2,076,783 |
| Dec 11, 2025 | 258.58 | 258.60 | 251.17 | 251.21 | 251.21 | -4.29% | 3,149,619 |
| Dec 10, 2025 | 254.75 | 266.32 | 253.02 | 262.47 | 262.47 | 2.38% | 2,191,646 |
| Dec 9, 2025 | 257.66 | 262.00 | 255.59 | 256.37 | 256.37 | -0.17% | 1,826,873 |
| Dec 8, 2025 | 252.00 | 257.58 | 248.96 | 256.80 | 256.80 | -2.19% | 3,300,916 |
| 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 |