Arashi Vision Inc. (SHA:688775)
China
· Delayed Price · Currency is CNY 191.25
+1.63 (0.86%)
At close: Apr 29, 2026
Arashi Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 195.58 | 195.58 | 187.00 | 189.62 | 189.62 | -3.06% | 1,313,273 |
| Apr 27, 2026 | 192.30 | 197.46 | 190.61 | 195.60 | 195.60 | 1.72% | 878,334 |
| Apr 24, 2026 | 193.02 | 195.81 | 189.91 | 192.30 | 192.30 | -1.18% | 776,041 |
| Apr 23, 2026 | 196.99 | 199.48 | 193.21 | 194.59 | 194.59 | -0.87% | 1,215,039 |
| Apr 22, 2026 | 192.83 | 196.97 | 192.80 | 196.30 | 196.30 | 1.00% | 893,410 |
| Apr 21, 2026 | 198.00 | 198.00 | 189.52 | 194.35 | 194.35 | -1.84% | 1,366,053 |
| Apr 20, 2026 | 196.09 | 199.50 | 194.10 | 198.00 | 198.00 | 0.97% | 803,813 |
| Apr 17, 2026 | 194.98 | 196.40 | 192.23 | 196.09 | 196.09 | 0.47% | 769,742 |
| Apr 16, 2026 | 194.08 | 198.48 | 193.66 | 195.18 | 195.18 | 0.14% | 728,091 |
| Apr 15, 2026 | 199.98 | 200.00 | 194.05 | 194.90 | 194.90 | -1.09% | 995,308 |
| Apr 14, 2026 | 194.05 | 197.35 | 192.00 | 197.05 | 197.05 | 1.99% | 1,098,153 |
| Apr 13, 2026 | 191.78 | 197.00 | 190.67 | 193.20 | 193.20 | 0.06% | 977,980 |
| Apr 10, 2026 | 190.26 | 197.96 | 189.51 | 193.08 | 193.08 | 2.20% | 1,260,508 |
| Apr 9, 2026 | 189.99 | 192.99 | 188.00 | 188.92 | 188.92 | -1.23% | 804,186 |
| Apr 8, 2026 | 188.00 | 192.55 | 186.56 | 191.27 | 191.27 | 4.38% | 1,210,908 |
| Apr 7, 2026 | 179.80 | 186.00 | 179.80 | 183.25 | 183.25 | 1.92% | 872,138 |
| Apr 3, 2026 | 183.57 | 185.80 | 179.00 | 179.80 | 179.80 | -2.19% | 1,032,621 |
| Apr 2, 2026 | 192.66 | 194.90 | 183.50 | 183.83 | 183.83 | -5.72% | 1,220,525 |
| Apr 1, 2026 | 193.00 | 195.56 | 190.30 | 194.99 | 194.99 | 3.57% | 1,099,496 |
| Mar 31, 2026 | 189.92 | 190.60 | 186.21 | 188.27 | 188.27 | -1.08% | 619,164 |
| Mar 30, 2026 | 184.93 | 194.87 | 183.00 | 190.32 | 190.32 | 2.00% | 1,183,037 |
| Mar 27, 2026 | 181.48 | 188.80 | 181.00 | 186.59 | 186.59 | 2.15% | 810,642 |
| Mar 26, 2026 | 187.74 | 187.74 | 182.20 | 182.66 | 182.66 | -2.44% | 701,351 |
| Mar 25, 2026 | 187.34 | 189.79 | 186.50 | 187.23 | 187.23 | -0.06% | 725,827 |
| Mar 24, 2026 | 185.00 | 187.87 | 182.05 | 187.34 | 187.34 | 3.42% | 904,436 |
| Mar 23, 2026 | 189.00 | 190.01 | 181.09 | 181.15 | 181.15 | -6.98% | 1,358,914 |
| Mar 20, 2026 | 203.21 | 205.79 | 194.40 | 194.75 | 194.75 | -4.14% | 1,091,757 |
| Mar 19, 2026 | 207.00 | 208.10 | 202.44 | 203.17 | 203.17 | -3.66% | 776,454 |
| Mar 18, 2026 | 205.16 | 212.85 | 203.80 | 210.88 | 210.88 | 2.79% | 1,265,585 |
| Mar 17, 2026 | 207.61 | 208.68 | 204.55 | 205.16 | 205.16 | -0.79% | 729,792 |
| Mar 16, 2026 | 208.81 | 209.33 | 204.60 | 206.80 | 206.80 | -1.48% | 838,556 |
| Mar 13, 2026 | 205.01 | 210.33 | 203.80 | 209.90 | 209.90 | 1.25% | 1,454,553 |
| Mar 12, 2026 | 210.01 | 211.80 | 205.51 | 207.30 | 207.30 | -1.99% | 926,750 |
| Mar 11, 2026 | 210.23 | 216.22 | 208.50 | 211.50 | 211.50 | 0.14% | 1,218,747 |
| Mar 10, 2026 | 208.00 | 211.74 | 207.99 | 211.20 | 211.20 | 2.28% | 927,878 |
| 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 |