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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	17.89	18.29	18.29	18.33	17.85	3.2M
October 17, 2025	18.12	17.67	17.67	18.31	17.67	2.69M
October 16, 2025	18.64	18.21	18.21	18.79	17.97	3.67M
October 15, 2025	18.38	18.59	18.59	18.64	18.2	3.77M
October 14, 2025	19.26	18.24	18.24	19.36	18.17	5.34M
October 13, 2025	18.7	19.16	19.16	19.22	17.95	4.39M
October 10, 2025	19.57	19.25	19.25	19.65	19.05	3.79M
October 09, 2025	19.77	19.43	19.43	19.88	19.33	4.95M
September 30, 2025	19.56	19.8	19.8	19.9	19.36	5.69M
September 29, 2025	19.12	19.59	19.59	19.62	19.05	4.38M
September 26, 2025	19.15	19.14	19.14	19.58	18.85	3.33M
September 25, 2025	19.55	19.3	19.3	19.76	19.27	4.14M
September 24, 2025	19.4	19.55	19.55	19.64	19.16	3.68M
September 23, 2025	19.47	19.6	19.6	19.6	19.02	4.83M
September 22, 2025	18.76	19.5	19.5	19.5	18.76	5.88M
September 19, 2025	18.56	18.96	18.96	19	18.37	3.72M
September 18, 2025	18.97	18.56	18.56	19.06	18.41	3.19M
September 17, 2025	18.97	18.98	18.98	19.2	18.96	3.08M
September 16, 2025	18.82	18.96	18.96	18.96	18.63	2.76M
September 15, 2025	18.82	18.78	18.78	18.91	18.6	2.11M
September 12, 2025	18.81	18.82	18.82	18.95	18.75	2.99M
September 11, 2025	18.58	18.81	18.81	18.94	18.35	3.42M
September 10, 2025	18.81	18.62	18.62	18.98	18.61	2.59M
September 09, 2025	19.22	18.8	18.8	19.23	18.64	3.31M
September 08, 2025	19.17	19.22	19.22	19.29	18.97	3.19M
September 05, 2025	18.83	19.17	19.17	19.17	18.51	3.63M
September 04, 2025	19	18.78	18.78	19.29	18.43	4.88M

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