Skip to main content
HiVi Acoustics Technology Co., Ltd (SHE:002888)
China flag China · Delayed Price · Currency is CNY
18.92
+0.41 (2.22%)
Apr 29, 2026, 3:04 PM CST

HiVi Acoustics Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202618.7219.0618.4518.96-2.43%2,022,600
Apr 28, 202618.6618.7418.2518.5118.51-0.80%3,250,000
Apr 27, 202618.2218.8017.3618.6618.66-0.59%3,891,640
Apr 24, 202618.7218.8618.3018.7718.770.43%1,775,800
Apr 23, 202619.1019.1018.6118.6918.69-2.10%1,760,300
Apr 22, 202619.0519.1118.8819.0919.09-0.05%1,541,700
Apr 21, 202619.0719.1218.9019.1019.100.16%1,587,500
Apr 20, 202619.0519.1318.7619.0719.070.47%1,776,240
Apr 17, 202619.0219.1518.8618.9818.98-0.16%1,769,000
Apr 16, 202618.8419.0718.6219.0119.010.85%1,999,300
Apr 15, 202619.1419.1818.7818.8518.85-1.05%2,172,400
Apr 14, 202618.6919.1818.3119.0519.053.14%3,678,520
Apr 13, 202618.6418.6418.2718.4718.47-0.27%1,390,300
Apr 10, 202618.4918.6718.2818.5218.521.04%2,154,000
Apr 9, 202618.5718.6318.2518.3318.33-1.82%1,750,800
Apr 8, 202618.5618.7518.1818.6718.674.59%2,404,300
Apr 7, 202617.4217.9917.2917.8517.852.47%1,894,300
Apr 3, 202618.0718.1017.2817.4217.42-2.84%2,306,060
Apr 2, 202618.5118.5117.7617.9317.93-2.87%1,779,500
Apr 1, 202618.5818.6718.1118.4618.461.37%1,632,000
Mar 31, 202618.6618.8418.1518.2118.21-2.41%1,796,540
Mar 30, 202618.2918.6618.1718.6618.660.76%1,904,020
Mar 27, 202618.0118.6217.9118.5218.521.70%1,815,060
Mar 26, 202618.4818.7818.0218.2118.21-1.94%1,903,280
Mar 25, 202618.6118.8018.4018.5718.570.70%2,599,980
Mar 24, 202617.9418.4617.4718.4418.444.48%3,719,880
Mar 23, 202618.6118.7817.4517.6517.65-6.61%3,896,920
Mar 20, 202619.6619.7018.8918.9018.90-3.18%2,698,500
Mar 19, 202619.9020.1219.3719.5219.52-3.22%2,250,920
Mar 18, 202619.8120.2019.6220.1720.172.33%1,852,140
Mar 17, 202620.1620.2619.6319.7119.71-1.89%1,585,900
Mar 16, 202620.1020.2419.9120.0920.090.05%1,668,300
Mar 13, 202619.9920.3319.8020.0820.080.40%2,041,020
Mar 12, 202620.3820.4719.9520.0020.00-2.06%2,241,520
Mar 11, 202621.0021.1920.3820.4220.42-2.62%2,390,920
Mar 10, 202620.5021.0520.5020.9720.973.30%2,494,520
Mar 9, 202620.3920.6020.0320.3020.30-2.07%2,174,180
Mar 6, 202620.3820.7720.3420.7320.731.72%1,731,500
Mar 5, 202620.4820.7320.3020.3820.381.49%2,129,300
Mar 4, 202619.9820.3919.7020.0820.08-0.40%2,126,000
Mar 3, 202620.9821.2820.0720.1620.16-3.72%3,600,540
Mar 2, 202621.5121.9220.7920.9420.94-4.12%4,750,500
Feb 27, 202621.4021.8521.0521.8421.842.06%3,331,600
Feb 26, 202621.4321.8021.2121.4021.40-0.23%2,445,120
Feb 25, 202621.6621.8521.4221.4521.45-0.88%2,423,750
Feb 24, 202621.5421.6821.2021.6421.641.17%2,382,300
Feb 13, 202621.1521.7221.0921.3921.390.75%2,586,700
Feb 12, 202621.6021.6321.2021.2321.23-1.71%2,589,769
Feb 11, 202621.8321.9521.5621.6021.60-1.37%2,352,200
Feb 10, 202621.5422.0521.4821.9021.901.58%3,774,849
Feb 9, 202621.3721.7021.3721.5621.560.56%3,090,080
Feb 6, 202621.5021.7421.3521.4421.44-0.74%2,954,000
Feb 5, 202621.5521.7221.3321.6021.600.23%3,002,940
Feb 4, 202621.5621.7921.2121.5521.55-0.05%4,103,540
Feb 3, 202621.1921.8621.1121.5621.562.08%5,840,386
Feb 2, 202621.0021.4820.8921.1221.120.57%4,889,960
Jan 30, 202620.5021.1620.4421.0021.001.94%3,940,120
Jan 29, 202620.8121.3220.5220.6020.60-1.39%4,130,420
Jan 28, 202620.8521.0820.5020.8920.890.19%4,077,160
Jan 27, 202620.9021.0420.1520.8520.85-0.52%3,506,020
Jan 26, 202620.9021.0720.7020.9620.96-0.43%3,724,120
Jan 23, 202621.2321.2620.7121.0521.05-0.80%4,101,620
Jan 22, 202621.3521.4420.9821.2221.22-0.42%3,580,970
Jan 21, 202620.9121.3320.7021.3121.311.96%5,099,760
Jan 20, 202620.8421.1520.6620.9020.900.24%3,559,160
Jan 19, 202620.7020.9220.6820.8520.850.24%3,045,260
Jan 16, 202620.7220.9620.4820.8020.800.48%4,324,100
Jan 15, 202620.8821.0820.4820.7020.70-0.58%3,985,820
Jan 14, 202620.6621.0720.4020.8220.820.77%7,616,380
Jan 13, 202620.7021.1720.3820.6620.660.29%9,819,740
Jan 12, 202620.2320.6019.9420.6020.602.54%6,460,400
Jan 9, 202619.8520.1719.5920.0920.091.52%5,908,900
Jan 8, 202619.4819.8819.3519.7919.791.49%4,077,260
Jan 7, 202619.8219.8219.3719.5019.50-1.61%4,204,860
Jan 6, 202619.5620.0419.5619.8219.820.71%4,795,600
Jan 5, 202619.7219.8819.5019.6819.680.46%4,368,080
Dec 31, 202520.2220.4019.3719.5919.59-0.91%5,276,980
Dec 30, 202519.9020.0319.7519.7719.77-1.49%3,865,800
Dec 29, 202520.1420.2719.7820.0720.07-0.35%4,250,021
Dec 26, 202520.2620.3619.8920.1420.14-0.59%4,545,500
Dec 25, 202520.4420.6020.0520.2620.26-0.83%5,987,900
Dec 24, 202520.6420.9720.2520.4320.43-1.54%12,612,069
Dec 23, 202518.8620.7518.7620.7520.7510.02%12,608,270
Dec 22, 202518.6918.9218.5518.8618.860.91%3,595,800
Dec 19, 202518.0518.7518.0418.6918.693.20%4,746,780
Dec 18, 202518.1118.3517.9018.1118.11-0.44%3,629,320
Dec 17, 202518.2118.3017.7218.1918.19-0.38%3,869,662
Dec 16, 202518.6818.7618.2218.2618.26-2.30%3,080,540
Dec 15, 202518.3919.0818.0818.6918.691.14%5,124,400
Dec 12, 202519.0019.1018.4018.4818.48-2.74%4,821,600
Dec 11, 202519.7219.7918.9519.0019.00-3.65%4,048,140
Dec 10, 202519.9520.1319.6219.7219.72-1.74%3,965,049
Dec 9, 202520.2620.3020.0320.0720.07-1.33%4,906,700
Dec 8, 202520.2620.5519.9820.3420.340.39%8,307,122
Dec 5, 202519.5220.4419.0020.2620.262.58%11,181,580
Dec 4, 202521.0321.1519.3019.7519.75-7.49%13,088,400
Dec 3, 202521.9222.3020.9721.3521.35-2.47%13,420,500
Dec 2, 202522.2022.5521.7421.8921.89-4.37%19,496,860
Dec 1, 202520.8622.8920.7922.8922.8910.00%17,141,328
Nov 28, 202521.9921.9920.5820.8120.81-5.37%23,129,180