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

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 ¥2,465.98 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,389.17, while ¥1000 invested 1 year ago would be worth ¥895.27. This corresponds to total returns of 146.6%, 38.92%, -10.47%, respectively, with annualized returns of 10.17%, 6.79%, -10.47%.

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
November 11, 2026	16.51	16.56	16.56	16.69	16.33	3.67M
November 10, 2026	15.93	16.44	16.44	17.15	15.71	4.75M
November 09, 2026	15.99	15.69	15.69	16.19	15.6	2.31M
November 06, 2026	15.24	15.68	15.68	16.09	15.24	2.52M
November 05, 2026	15.33	16.04	16.04	16.08	15.15	2.98M
November 04, 2026	14.96	15.34	15.34	15.34	14.55	2.82M
November 03, 2026	15.01	15.01	15.01	15.38	14.6	2.65M
November 02, 2026	15.08	15.15	15.15	15.15	14.12	3.58M
October 30, 2026	15.37	14.73	14.73	15.65	14.7	2.73M
October 29, 2026	16.17	15.53	15.53	16.25	15.5	3.11M
October 28, 2026	16.45	16.28	16.28	16.7	16.18	2.19M
October 27, 2026	17.1	16.2	16.2	17.35	16.2	3.41M
October 26, 2026	17.34	17.04	17.04	17.4	16.96	2.39M
October 23, 2026	16.8	17.54	17.54	17.63	15.91	2.71M
October 22, 2026	17.55	16.99	16.99	17.75	16.97	1.57M
October 21, 2026	17.72	17.63	17.63	18.12	17.47	1.89M
October 20, 2026	17.29	17.74	17.74	17.87	17.2	1.95M
October 19, 2026	17.16	17.33	17.33	17.46	16.71	2.19M
October 16, 2026	17.57	17.37	17.37	17.84	17.19	1.97M
October 15, 2026	17.22	17.24	17.24	17.7	17.1	1.89M
October 14, 2026	18.22	17.86	17.86	18.35	17.8	1.88M
October 13, 2026	17.75	18.2	18.2	18.25	17.03	2.1M
October 12, 2026	18.33	17.98	17.98	18.48	17.66	1.89M
October 09, 2026	18.13	18.33	18.33	18.39	17.34	2.73M
October 08, 2026	18.41	18.26	18.26	19.04	18.1	2.18M
September 30, 2026	18.75	18.6	18.6	18.85	18.5	1.62M
September 29, 2026	18.44	18.72	18.72	18.84	18.2	2.12M
September 28, 2026	19.03	18.44	18.44	19.11	18.2	2.45M
September 24, 2026	18.89	19.03	19.03	19.2	18.55	2.87M
September 23, 2026	19.08	18.69	18.69	19.16	18.6	1.85M
September 22, 2026	19.08	18.95	18.95	19.34	18.92	2.9M
September 21, 2026	18.85	18.87	18.87	18.98	18.64	2.27M
September 18, 2026	19.08	18.77	18.77	19.13	18.65	2.16M
September 17, 2026	19	18.89	18.89	19.15	18.63	2.54M
September 16, 2026	18.6	18.8	18.8	18.9	18.32	2.21M
September 15, 2026	18.84	18.6	18.6	19.31	18.53	2.56M
September 11, 2026	19.36	19.06	19.06	19.56	18.56	3.65M
September 10, 2026	19.75	19.56	19.56	19.92	19.47	2.82M
September 09, 2026	20.31	19.95	19.95	20.5	19.93	4M
September 08, 2026	20.73	20.32	20.32	20.82	20.14	5.56M
September 07, 2026	21.54	20.71	20.71	21.98	20.03	9.07M
September 04, 2026	21.82	22	22	22.37	21.57	6.75M
September 03, 2026	21.26	21.6	21.6	23.22	21.26	8.08M
September 02, 2026	20.84	21.3	21.3	21.68	20.38	5.29M
September 01, 2026	20.16	20.97	20.97	21.15	19.94	6.17M
August 31, 2026	19.5	19.84	19.84	20.08	19.22	4.18M
August 28, 2026	18.91	19.28	19.28	19.87	18.88	4.22M
August 27, 2026	18.08	19	19	19.36	18.07	4.9M
August 26, 2026	17.92	18.08	18.08	18.29	17.68	2.17M
August 25, 2026	17.26	17.99	17.99	18.02	17.13	1.8M
August 24, 2026	17.74	17.35	17.35	17.86	17.02	1.39M
August 21, 2026	17.5	17.78	17.78	17.95	17.2	1.4M
August 20, 2026	17.09	17.59	17.59	17.77	16.95	1.96M
August 19, 2026	17.58	16.9	16.9	17.58	16.85	1.92M
August 18, 2026	17.65	17.79	17.79	17.95	17.46	1.7M
August 17, 2026	17.67	17.76	17.76	17.82	17.51	2.08M
August 14, 2026	17.89	17.65	17.65	17.98	17.46	1.91M
August 13, 2026	18.49	17.9	17.9	18.62	17.89	2.61M
August 12, 2026	17.72	18.48	18.48	18.96	17.72	3.08M
August 11, 2026	17.72	17.8	17.8	18.02	17.39	1.61M