HiVi Acoustics Technology Co., Ltd - 002888.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	21.15	21.39	21.39	21.72	21.09	2.64M
February 12, 2026	21.6	21.23	21.23	21.63	21.2	2.59M
February 11, 2026	21.83	21.6	21.6	21.95	21.56	2.35M
February 10, 2026	21.54	21.9	21.9	22.05	21.48	3.77M
February 09, 2026	21.37	21.56	21.56	21.7	21.37	3.09M
February 06, 2026	21.5	21.44	21.44	21.74	21.35	2.95M
February 05, 2026	21.55	21.6	21.6	21.72	21.33	3M
February 04, 2026	21.56	21.55	21.55	21.79	21.21	4.1M
February 03, 2026	21.19	21.56	21.56	21.86	21.11	5.9M
February 02, 2026	21	21.12	21.12	21.48	20.89	4.89M
January 30, 2026	20.5	21	21	21.16	20.44	3.94M
January 29, 2026	20.81	20.6	20.6	21.32	20.52	4.16M
January 28, 2026	20.85	20.89	20.89	21.08	20.5	4.08M
January 27, 2026	20.9	20.85	20.85	21.04	20.15	3.53M
January 26, 2026	20.9	20.96	20.96	21.07	20.7	3.72M
January 23, 2026	21.23	21.05	21.05	21.26	20.71	4.15M
January 22, 2026	21.35	21.22	21.22	21.44	20.98	3.58M
January 21, 2026	20.91	21.31	21.31	21.33	20.7	5.1M
January 20, 2026	20.84	20.9	20.9	21.15	20.66	3.56M
January 19, 2026	20.7	20.85	20.85	20.92	20.68	3.05M
January 16, 2026	20.72	20.8	20.8	20.96	20.48	4.38M
January 15, 2026	20.88	20.7	20.7	21.08	20.48	4.03M
January 14, 2026	20.66	20.82	20.82	21.07	20.4	7.62M
January 13, 2026	20.7	20.66	20.66	21.17	20.38	9.82M
January 12, 2026	20.23	20.6	20.6	20.6	19.94	6.46M
January 09, 2026	19.85	20.09	20.09	20.17	19.59	6.03M
January 08, 2026	19.48	19.79	19.79	19.88	19.35	4.13M
January 07, 2026	19.82	19.5	19.5	19.82	19.37	4.2M
January 06, 2026	19.56	19.82	19.82	20.04	19.56	4.92M
January 05, 2026	19.72	19.68	19.68	19.88	19.5	4.44M
December 31, 2025	20.22	19.59	19.59	20.4	19.37	5.28M
December 30, 2025	19.9	19.77	19.77	20.03	19.75	4M
December 29, 2025	20.14	20.07	20.07	20.27	19.78	4.25M
December 26, 2025	20.26	20.14	20.14	20.36	19.89	4.72M
December 25, 2025	20.44	20.26	20.26	20.6	20.05	6.24M
December 24, 2025	20.64	20.43	20.43	20.97	20.25	12.61M
December 23, 2025	18.86	20.75	20.75	20.75	18.76	12.71M
December 22, 2025	18.69	18.86	18.86	18.92	18.55	3.6M
December 19, 2025	18.05	18.69	18.69	18.75	18.04	4.75M
December 18, 2025	18.11	18.11	18.11	18.35	17.9	3.67M
December 17, 2025	18.21	18.19	18.19	18.3	17.72	3.9M
December 16, 2025	18.68	18.26	18.26	18.76	18.22	3.13M
December 15, 2025	18.39	18.69	18.69	19.08	18.08	5.12M
December 12, 2025	19	18.48	18.48	19.1	18.4	4.87M
December 11, 2025	19.72	19	19	19.79	18.95	4.09M
December 10, 2025	19.95	19.72	19.72	20.13	19.62	3.99M
December 09, 2025	20.26	20.07	20.07	20.3	20.03	4.98M
December 08, 2025	20.26	20.34	20.34	20.55	19.98	8.41M
December 05, 2025	19.52	20.26	20.26	20.44	19	11.34M
December 04, 2025	21.99	19.75	19.75	21.99	19.3	13.3M
December 03, 2025	21.92	21.35	21.35	22.3	20.97	13.42M
December 02, 2025	22.2	21.89	21.89	22.55	21.74	19.98M
December 01, 2025	20.86	22.89	22.89	22.89	20.79	17.14M
November 28, 2025	21.99	20.81	20.81	21.99	20.58	23.66M
November 27, 2025	20.28	21.99	21.99	21.99	20.04	16.3M
November 26, 2025	20.1	19.99	19.99	20.99	19.9	9.1M
November 25, 2025	20.12	20.2	20.2	20.49	20.05	8.19M
November 24, 2025	19.9	20.13	20.13	20.3	19.65	8.47M
November 21, 2025	19.8	19.9	19.9	20.38	19.51	8.19M
November 20, 2025	19.52	20.16	20.16	21.39	19.31	11.55M

HiVi Acoustics Technology Co., Ltd (002888.SZ) SHZ