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 ¥2,485.21 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,409.4, while ¥1000 invested 1 year ago would be worth ¥910.57. This corresponds to total returns of 148.52%, 40.94%, -8.94%, respectively, with annualized returns of 10.66%, 7.1%, -8.94%.

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
July 10, 2026	18.55	18.48	18.48	19	18.46	2.57M
July 09, 2026	18.45	18.55	18.55	18.84	17.7	3.63M
July 08, 2026	19.23	18.5	18.5	19.23	18.22	3.05M
July 07, 2026	19.95	19.23	19.23	20.43	19.16	2.34M
July 06, 2026	20.76	19.86	19.86	20.79	19.81	2.61M
July 03, 2026	21.21	20.8	20.8	21.31	20.78	2.47M
July 02, 2026	21.9	21.2	21.2	21.93	21.09	2.96M
July 01, 2026	22.08	21.66	21.66	22.15	21.35	2.85M
June 30, 2026	20.9	21.98	21.98	21.98	20.51	3.33M
June 29, 2026	21.77	20.6	20.6	21.79	20.51	4.44M
June 26, 2026	22.4	21.77	21.77	22.79	21.71	4.22M
June 25, 2026	23.07	22.55	22.55	23.1	22.22	4.99M
June 24, 2026	22.62	23	23	23.22	22.46	3.91M
June 23, 2026	22.48	22.63	22.63	23.09	22.3	4.68M
June 22, 2026	21.88	22.48	22.48	22.78	21.5	6.09M
June 18, 2026	20.45	21.79	21.79	21.95	20.09	6.91M
June 17, 2026	19.18	20.35	20.35	20.8	18.96	6.16M
June 16, 2026	19.65	19.3	19.3	19.73	19.11	3.47M
June 15, 2026	19.64	19.73	19.73	20.35	19.36	4.68M
June 12, 2026	18.7	19.62	19.62	19.79	18.41	6.45M
June 11, 2026	18.82	18.41	18.41	18.83	18	3.48M
June 10, 2026	19.03	18.95	18.95	19.42	18.53	3.74M
June 09, 2026	19.95	19.29	19.29	20.17	19.18	5.77M
June 08, 2026	19.35	19.73	19.73	20.65	19.32	8.23M
June 05, 2026	18.84	20.02	20.02	20.67	18.5	9.17M
June 04, 2026	18.41	18.79	18.79	19.37	18.1	4.47M
June 03, 2026	19.21	18.69	18.69	19.48	18.52	5.36M
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