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

18.98

-0.35(-1.81%)

Updated at June 03 10:11AM

Currency In CNY

002888.SZ Historical Return

If you invested ¥1000 in HiVi Acoustics Technology Co., Ltd (002888.SZ) since IPO date, it would be worth ¥2,807.69 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,641.87, while ¥1000 invested 1 year ago would be worth ¥1,082.72. This corresponds to total returns of 180.77%, 64.19%, 8.27%, respectively, with annualized returns of 12.34%, 10.42%, 8.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

002888.SZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	18.85	19.33	19.33	19.61	18.2	6.58M
June 01, 2026	18.29	18.74	18.74	18.96	17.7	5.63M
May 29, 2026	19.37	18.31	18.31	19.37	18.01	6.82M
May 28, 2026	20	19.27	19.27	20.33	18.86	7.24M
May 27, 2026	19.91	19.34	19.34	20.6	19.18	7.99M
May 26, 2026	19.75	19.9	19.9	20.87	19.11	13.95M
May 25, 2026	21.21	20.85	20.85	22.22	20.85	7.69M
May 22, 2026	25.49	23.17	23.17	25.49	23.17	3.54M
May 21, 2026	22.33	25.74	25.74	25.74	22.33	15.66M
May 20, 2026	23.94	23.4	23.4	24.4	22.89	17.54M
May 19, 2026	25	24.13	24.13	25.41	22.8	24.24M
May 18, 2026	22.33	24.64	24.64	24.64	22.01	11.51M
May 15, 2026	21.15	22.4	22.4	22.56	21.07	11.26M
May 14, 2026	21.1	21.15	21.15	22.18	20.8	9.04M
May 13, 2026	21.21	21.1	21.1	21.4	20.67	5.03M
May 12, 2026	20.82	21.23	21.23	21.39	20.46	4.78M
May 11, 2026	20.93	20.86	20.86	20.93	20.14	3.24M
May 08, 2026	20.1	20.42	20.42	20.73	19.8	2.73M
May 07, 2026	19.58	20.08	20.08	20.28	19.49	3.64M
May 06, 2026	19.09	19.58	19.58	19.69	19.09	3.33M
April 30, 2026	18.94	19.08	19.08	19.15	18.89	1.83M
April 29, 2026	18.51	18.92	18.92	19.06	18.45	3.02M
April 28, 2026	18.66	18.51	18.51	18.74	18.25	3.25M
April 27, 2026	18.22	18.66	18.66	18.8	17.36	3.92M
April 24, 2026	18.72	18.77	18.77	18.86	18.3	1.8M
April 23, 2026	19.1	18.69	18.69	19.1	18.61	1.78M
April 22, 2026	19.05	19.09	19.09	19.11	18.88	1.54M
April 21, 2026	19.07	19.1	19.1	19.12	18.9	1.61M
April 20, 2026	19.05	19.07	19.07	19.13	18.76	1.78M
April 17, 2026	19.02	18.98	18.98	19.15	18.86	1.78M
April 16, 2026	18.84	19.01	19.01	19.07	18.62	2M
April 15, 2026	19.14	18.85	18.85	19.18	18.78	2.17M
April 14, 2026	18.69	19.05	19.05	19.18	18.31	3.68M
April 13, 2026	18.64	18.47	18.47	18.64	18.27	1.39M
April 10, 2026	18.49	18.52	18.52	18.67	18.28	2.15M
April 09, 2026	18.57	18.33	18.33	18.63	18.25	1.75M
April 08, 2026	18.56	18.67	18.67	18.75	18.18	2.43M
April 07, 2026	17.42	17.85	17.85	17.99	17.29	1.91M
April 03, 2026	18.07	17.42	17.42	18.1	17.28	2.32M
April 02, 2026	18.51	17.93	17.93	18.51	17.76	1.79M
April 01, 2026	18.58	18.46	18.46	18.67	18.11	1.65M
March 31, 2026	18.66	18.21	18.21	18.84	18.15	1.8M
March 30, 2026	18.29	18.66	18.66	18.66	18.17	1.9M
March 27, 2026	18.01	18.52	18.52	18.62	17.91	1.83M
March 26, 2026	18.48	18.21	18.21	18.78	18.02	1.92M
March 25, 2026	18.61	18.57	18.57	18.8	18.4	2.63M
March 24, 2026	17.94	18.44	18.44	18.46	17.47	3.72M
March 23, 2026	18.61	17.65	17.65	18.78	17.45	3.9M
March 20, 2026	19.66	18.9	18.9	19.7	18.89	2.7M
March 19, 2026	19.9	19.52	19.52	20.12	19.37	2.28M
March 18, 2026	19.81	20.17	20.17	20.2	19.62	1.85M
March 17, 2026	20.16	19.71	19.71	20.26	19.63	1.59M
March 16, 2026	20.1	20.09	20.09	20.24	19.91	1.7M
March 13, 2026	19.99	20.08	20.08	20.33	19.8	2.04M
March 12, 2026	20.38	20	20	20.47	19.95	2.27M
March 11, 2026	21	20.42	20.42	21.19	20.38	2.39M
March 10, 2026	20.38	20.82	20.97	20.84	20.38	1.02M
March 09, 2026	20.39	20.3	20.3	20.6	20.03	2.19M
March 06, 2026	20.38	20.73	20.73	20.77	20.34	1.79M
March 05, 2026	20.48	20.38	20.38	20.73	20.3	2.13M