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 ¥2,630.18 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,524.87, while ¥1000 invested 1 year ago would be worth ¥888.56. This corresponds to total returns of 163.02%, 52.49%, -11.14%, respectively, with annualized returns of 11.22%, 8.8%, -11.14%.

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
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
August 10, 2026	17.32	17.72	17.72	17.75	16.96	2.74M
August 07, 2026	17.7	17.24	17.24	17.97	17.2	2.89M
August 06, 2026	17.17	17.71	17.71	17.8	16.96	2.93M
August 05, 2026	16	17.27	17.27	17.41	16	4.21M
August 04, 2026	16	16.63	16.63	16.98	15.8	4.17M
August 03, 2026	15.7	15.8	15.8	15.8	15.45	2.48M
July 31, 2026	15.7	15.65	15.65	15.89	15.47	2.12M
July 30, 2026	15.8	15.47	15.47	16.13	15.43	2.94M
July 29, 2026	15.6	15.9	15.9	16.05	15.32	2.99M
July 28, 2026	15.9	15.73	15.73	16.41	15.59	3.42M
July 27, 2026	14.88	15.89	15.89	15.9	14.85	4.48M
July 23, 2026	14.17	14.78	14.78	14.83	14	3.84M
July 22, 2026	14.36	14.1	14.1	14.67	13.93	3.51M
July 21, 2026	14.92	14.51	14.51	15.05	13.43	4.46M
July 20, 2026	15.8	14.92	14.92	16.29	14.56	4.37M
July 17, 2026	16.59	15.74	15.74	16.94	15.5	4.25M
July 16, 2026	16.85	16.82	16.82	17.89	16.74	4.22M
July 15, 2026	17.2	17.04	17.04	17.5	16.86	2.59M
July 14, 2026	16.92	17.2	17.2	17.65	16.74	3.78M
July 13, 2026	18.47	16.8	16.8	18.47	16.76	3.61M
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