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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20.66	20.82	20.82	21.07	20.4	7.62M
January 13, 2026	20.7	20.66	20.66	21.17	20.38	9.82M
January 12, 2026	20.23	20.6	20.6	20.6	19.94	6.46M
January 09, 2026	19.85	20.09	20.09	20.17	19.59	6.03M
January 08, 2026	19.48	19.79	19.79	19.88	19.35	4.13M
January 07, 2026	19.82	19.5	19.5	19.82	19.37	4.2M
January 06, 2026	19.56	19.82	19.82	20.04	19.56	4.92M
January 05, 2026	19.72	19.68	19.68	19.88	19.5	4.44M
December 31, 2025	20.22	19.59	19.59	20.4	19.37	5.28M
December 30, 2025	19.9	19.77	19.77	20.03	19.75	4M
December 29, 2025	20.14	20.07	20.07	20.27	19.78	4.25M
December 26, 2025	20.26	20.14	20.14	20.36	19.89	4.72M
December 25, 2025	20.44	20.26	20.26	20.6	20.05	6.24M
December 24, 2025	20.64	20.43	20.43	20.97	20.25	12.61M
December 23, 2025	18.86	20.75	20.75	20.75	18.76	12.71M
December 22, 2025	18.69	18.86	18.86	18.92	18.55	3.6M
December 19, 2025	18.05	18.69	18.69	18.75	18.04	4.75M
December 18, 2025	18.11	18.11	18.11	18.35	17.9	3.67M
December 17, 2025	18.21	18.19	18.19	18.3	17.72	3.9M
December 16, 2025	18.68	18.26	18.26	18.76	18.22	3.13M
December 15, 2025	18.39	18.69	18.69	19.08	18.08	5.12M
December 12, 2025	19	18.48	18.48	19.1	18.4	4.87M
December 11, 2025	19.72	19	19	19.79	18.95	4.09M
December 10, 2025	19.95	19.72	19.72	20.13	19.62	3.99M
December 09, 2025	20.26	20.07	20.07	20.3	20.03	4.98M
December 08, 2025	20.26	20.34	20.34	20.55	19.98	8.41M
December 05, 2025	19.52	20.26	20.26	20.44	19	11.34M
December 04, 2025	21.99	19.75	19.75	21.99	19.3	13.3M
December 03, 2025	21.92	21.35	21.35	22.3	20.97	13.42M
December 02, 2025	22.2	21.89	21.89	22.55	21.74	19.98M
December 01, 2025	20.86	22.89	22.89	22.89	20.79	17.14M
November 28, 2025	21.99	20.81	20.81	21.99	20.58	23.66M
November 27, 2025	20.28	21.99	21.99	21.99	20.04	16.3M
November 26, 2025	20.1	19.99	19.99	20.99	19.9	9.1M
November 25, 2025	20.12	20.2	20.2	20.49	20.05	8.19M
November 24, 2025	19.9	20.13	20.13	20.3	19.65	8.47M
November 21, 2025	19.8	19.9	19.9	20.38	19.51	8.19M
November 20, 2025	19.52	20.16	20.16	21.39	19.31	11.55M
November 19, 2025	19.73	19.52	19.52	19.92	19.31	4.78M
November 18, 2025	19.67	19.94	19.94	20.18	19.43	7.36M
November 17, 2025	19.57	19.56	19.56	19.67	19.35	6.06M
November 14, 2025	19.42	19.77	19.77	20.09	18.96	11.93M
November 13, 2025	18.55	19.32	19.32	20.48	18.43	11.56M
November 12, 2025	18.7	18.62	18.62	18.82	18.54	1.63M
November 11, 2025	18.88	18.7	18.7	18.92	18.58	1.52M
November 10, 2025	18.59	18.84	18.84	18.86	18.51	2.28M
November 07, 2025	18.55	18.56	18.56	18.6	18.34	1.8M
November 06, 2025	18.58	18.58	18.58	18.7	18.34	1.46M
November 05, 2025	18.4	18.58	18.58	18.69	18.26	2.03M
November 04, 2025	18.27	18.47	18.47	18.64	18.11	2.91M
November 03, 2025	18.22	18.3	18.3	18.39	18.02	3.26M
October 31, 2025	18.16	18.21	18.21	18.31	18	2.85M
October 30, 2025	18.41	18.15	18.15	18.41	17.9	3.97M
October 29, 2025	19	18.41	18.41	19.09	18.32	4.24M
October 28, 2025	19.15	19.18	19.18	19.34	18.98	2.23M
October 27, 2025	19.12	19.15	19.15	19.27	18.93	3.25M
October 24, 2025	18.96	19.01	19.01	19.32	18.92	4.14M
October 23, 2025	18.5	18.93	18.93	18.98	18.48	2.36M
October 22, 2025	18.38	18.7	18.7	18.75	18.3	2.41M
October 21, 2025	18.44	18.36	18.36	18.54	18.15	2.48M

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