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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	18.12	17.67	17.67	18.31	17.67	2.69M
October 16, 2025	18.64	18.21	18.21	18.79	17.97	3.67M
October 15, 2025	18.38	18.59	18.59	18.64	18.2	3.77M
October 14, 2025	19.26	18.24	18.24	19.36	18.17	5.34M
October 13, 2025	18.7	19.16	19.16	19.22	17.95	4.39M
October 10, 2025	19.57	19.25	19.25	19.65	19.05	3.79M
October 09, 2025	19.77	19.43	19.43	19.88	19.33	4.95M
September 30, 2025	19.56	19.8	19.8	19.9	19.36	5.69M
September 29, 2025	19.12	19.59	19.59	19.62	19.05	4.38M
September 26, 2025	19.15	19.14	19.14	19.58	18.85	3.33M
September 25, 2025	19.55	19.3	19.3	19.76	19.27	4.14M
September 24, 2025	19.4	19.55	19.55	19.64	19.16	3.68M
September 23, 2025	19.47	19.6	19.6	19.6	19.02	4.83M
September 22, 2025	18.76	19.5	19.5	19.5	18.76	5.88M
September 19, 2025	18.56	18.96	18.96	19	18.37	3.72M
September 18, 2025	18.97	18.56	18.56	19.06	18.41	3.19M
September 17, 2025	18.97	18.98	18.98	19.2	18.96	3.08M
September 16, 2025	18.82	18.96	18.96	18.96	18.63	2.76M
September 15, 2025	18.82	18.78	18.78	18.91	18.6	2.11M
September 12, 2025	18.81	18.82	18.82	18.95	18.75	2.99M
September 11, 2025	18.58	18.81	18.81	18.94	18.35	3.42M
September 10, 2025	18.81	18.62	18.62	18.98	18.61	2.59M
September 09, 2025	19.22	18.8	18.8	19.23	18.64	3.31M
September 08, 2025	19.17	19.22	19.22	19.29	18.97	3.19M
September 05, 2025	18.83	19.17	19.17	19.17	18.51	3.63M
September 04, 2025	19	18.78	18.78	19.29	18.43	4.88M
September 03, 2025	19.35	18.91	18.91	19.6	18.85	5.11M
September 02, 2025	19.62	19.42	19.42	20.12	19.26	9.68M
September 01, 2025	20.76	19.82	19.82	20.86	19.71	15.14M
August 29, 2025	19.53	18.96	18.96	19.56	18.9	5.29M
August 28, 2025	19.82	19.53	19.53	20.17	18.83	8.56M
August 27, 2025	20.32	19.99	19.99	21.05	19.81	12.78M
August 26, 2025	20.1	20.62	20.62	21.2	19.88	15.4M
August 25, 2025	20.02	20.01	20.01	20.08	19.76	7.63M
August 22, 2025	20.15	19.97	19.97	20.25	19.78	8.4M
August 21, 2025	20.78	20.08	20.08	21.02	19.98	17.75M
August 20, 2025	19.38	21.2	21.2	21.2	19.13	9.32M
August 19, 2025	19.06	19.27	19.27	19.37	18.87	3.46M
August 18, 2025	18.92	18.92	18.92	19.16	18.83	3.01M
August 15, 2025	18.85	18.87	18.87	19.1	18.81	2.73M
August 14, 2025	19.21	18.86	18.86	19.3	18.86	2.9M
August 13, 2025	19.39	19.19	19.19	19.49	19.12	3.2M
August 12, 2025	19.75	19.35	19.35	19.91	19.15	5.82M
August 11, 2025	19.24	19.91	19.91	19.92	18.98	5.14M
August 08, 2025	19.13	19.24	19.24	19.3	18.88	2.08M
August 07, 2025	19.16	19.14	19.14	19.41	19.05	2.31M
August 06, 2025	19.08	19.25	19.25	19.35	18.99	2.78M
August 05, 2025	18.79	19.03	19.03	19.05	18.78	2.49M
August 04, 2025	18.45	18.68	18.68	18.74	18.38	1.77M
August 01, 2025	18.45	18.57	18.57	18.64	18.25	2.26M
July 31, 2025	18.63	18.36	18.36	18.93	18.28	2M
July 30, 2025	18.91	18.65	18.65	18.92	18.43	2.09M
July 29, 2025	18.8	18.92	18.92	19	18.68	1.68M
July 28, 2025	18.83	18.92	18.92	18.96	18.74	1.71M
July 25, 2025	18.68	18.83	18.83	18.83	18.51	2.15M
July 24, 2025	18.51	18.61	18.61	18.79	18.51	2.19M
July 23, 2025	18.64	18.54	18.54	18.7	18.42	2.31M
July 22, 2025	18.91	18.67	18.67	18.91	18.56	2.21M
July 21, 2025	18.78	18.85	18.85	18.87	18.5	1.82M
July 18, 2025	18.76	18.72	18.72	18.76	18.5	1.6M

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