Hangzhou Arcvideo Technology Co., Ltd. - 688039.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	60.2	60.48	60.48	61.97	59.42	5.53M
February 12, 2026	59.16	60.22	60.22	61.3	58.61	6.01M
February 11, 2026	58.96	59.75	59.75	61.5	58.28	7.37M
February 10, 2026	60.01	58.96	58.96	61.18	57.77	9.45M
February 09, 2026	58.95	56.84	56.84	60.29	55	6.73M
February 06, 2026	51.98	52.28	52.28	53.14	51.19	2.67M
February 05, 2026	52.11	52.34	52.34	53.4	52.11	2.07M
February 04, 2026	54.36	53.18	53.18	55.68	52.3	3.1M
February 03, 2026	53.5	54.79	54.79	55.09	53.5	2.35M
February 02, 2026	54.99	53.4	53.4	55.72	53.4	2.73M
January 30, 2026	56.03	55.59	55.59	56.37	54.54	4.01M
January 29, 2026	55.17	56.18	56.18	59.39	54.89	5.9M
January 28, 2026	56.77	55.78	55.78	58.19	55.7	4.09M
January 27, 2026	56.01	57.67	57.67	57.8	54.36	5.51M
January 26, 2026	58.8	56.01	56.01	59.46	55.08	6.82M
January 23, 2026	59	59.18	59.18	60.98	58	6.28M
January 22, 2026	57.54	58.1	58.1	58.99	57	3.61M
January 21, 2026	56.78	57.29	57.29	58.86	56.78	3.57M
January 20, 2026	58.3	57.77	57.77	59.85	56.66	5.06M
January 19, 2026	57.6	58.15	58.15	59.5	57.18	4.42M
January 16, 2026	59.12	58.38	58.38	60.37	57.43	6.61M
January 15, 2026	60.8	59.12	59.12	60.8	58.01	7.4M
January 14, 2026	61.5	61.41	61.41	66.03	60.97	12.23M
January 13, 2026	70	62.72	62.72	70	61.17	12.32M
January 12, 2026	60	67.56	67.56	70	57.92	14.57M
January 09, 2026	56.77	59.15	59.15	61.6	56.31	13.11M
January 08, 2026	51.81	55.31	55.31	56.35	51.6	12.51M
January 07, 2026	54	51.85	51.85	54.89	51.43	10.78M
January 06, 2026	54	54.99	54.99	57.98	53.97	14.94M
January 05, 2026	45.31	53.7	53.7	53.7	45.31	11.42M
December 31, 2025	44.41	44.75	44.75	45.88	44.28	3.34M
December 30, 2025	43.99	44.5	44.5	45.4	43.99	2.5M
December 29, 2025	44.01	44.12	44.12	44.65	43.66	1.84M
December 26, 2025	44.67	44.01	44.01	44.88	43.81	2.14M
December 25, 2025	43.9	44.71	44.71	44.98	43.9	2.89M
December 24, 2025	42.37	44.59	44.59	44.88	42.12	4.09M
December 23, 2025	42.95	42.18	42.18	42.95	42.02	1.63M
December 22, 2025	43.5	42.75	42.75	43.5	42.56	1.67M
December 19, 2025	43.2	42.7	42.7	43.77	42.7	1.48M
December 18, 2025	42.8	43	43	44.07	42.61	1.43M
December 17, 2025	42.5	43.35	43.35	43.36	41.71	2.04M
December 16, 2025	43.03	42.5	42.5	43.88	42.16	1.89M
December 15, 2025	44.05	43.53	43.53	44.58	43.4	1.85M
December 12, 2025	44.36	44.82	44.82	44.99	44.3	2.29M
December 11, 2025	45.63	44.39	44.39	45.68	44.2	2.72M
December 10, 2025	46.6	45.63	45.63	46.6	45.28	2.09M
December 09, 2025	47.48	46.63	46.63	48	46.43	2.03M
December 08, 2025	46.7	47.7	47.7	47.96	46.7	2.59M
December 05, 2025	46.28	46.82	46.82	47.3	45.53	2.29M
December 04, 2025	46.7	46.78	46.78	47.47	45.4	2.54M
December 03, 2025	47.64	46.25	46.25	47.85	45.87	2.34M
December 02, 2025	48.3	47.76	47.76	48.6	47.32	2.12M
December 01, 2025	49.01	48.41	48.41	49.06	47.91	2.58M
November 28, 2025	48.9	49.01	49.01	49.4	48.3	2.58M
November 27, 2025	49.3	48.9	48.9	50.6	48.89	3.65M
November 26, 2025	50.39	49.56	49.56	51.15	49.44	5.7M
November 25, 2025	48.86	51.2	51.2	52.88	48.64	7.63M
November 24, 2025	46.91	49.19	49.19	49.68	45.34	6.93M
November 21, 2025	46.66	46.21	46.21	48.6	45.78	4.91M
November 20, 2025	47.78	45.9	45.9	47.88	45.46	2.85M

Hangzhou Arcvideo Technology Co., Ltd. (688039.SS) SHH