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

43.70

-1.1(-2.46%)

Updated at June 02 03:00PM

Currency In CNY

688039.SS Historical Return

If you invested ¥1000 in Hangzhou Arcvideo Technology Co., Ltd. (688039.SS) since IPO date, it would be worth ¥808.36 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥974.36, while ¥1000 invested 1 year ago would be worth ¥1,399.74. This corresponds to total returns of -19.16%, -2.56%, 39.97%, respectively, with annualized returns of -3.23%, -0.52%, 39.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688039.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	45	43.7	43.7	46.36	42.78	3.44M
June 01, 2026	41	44.8	44.8	47.37	41	4.98M
May 29, 2026	44.5	41.24	41.24	44.88	41	2.88M
May 28, 2026	42.8	44.03	44.03	44.49	41.51	3.03M
May 27, 2026	45.76	42.94	42.94	45.76	42.6	2.91M
May 26, 2026	46.35	45.09	45.09	46.4	43.88	3.73M
May 25, 2026	47	46.65	46.65	47.95	45.8	3.29M
May 22, 2026	46.22	46.86	46.86	47.1	45.11	3.83M
May 21, 2026	48.25	46.34	46.34	49.58	46	5.45M
May 20, 2026	49.95	49.25	49.25	51.59	48.69	6.24M
May 19, 2026	46.9	49.88	49.88	53	46.6	8.82M
May 18, 2026	44.79	46.51	46.51	47.18	44.26	4.85M
May 15, 2026	42.8	43.43	43.43	44.68	42.52	2.72M
May 14, 2026	45.3	42.94	42.94	45.99	42.94	2.82M
May 13, 2026	44.38	45	45	45.48	43.88	1.92M
May 12, 2026	45.5	44.38	44.38	45.52	44.23	1.82M
May 11, 2026	45.15	45.55	45.55	46	44.28	2.68M
May 08, 2026	45.65	44.89	44.89	45.67	44.8	2.26M
May 07, 2026	44.3	45.45	45.45	45.57	43.15	3.39M
May 06, 2026	42.88	43.42	43.42	44.18	42.88	2.31M
April 30, 2026	41.38	42.13	42.13	42.28	40.83	1.9M
April 29, 2026	40.65	41.21	41.21	41.58	40.02	2M
April 28, 2026	41.72	40.15	40.15	41.72	39.9	1.86M
April 27, 2026	40.71	41.74	41.74	41.95	40.01	1.81M
April 24, 2026	41	40.9	40.9	41.35	39.73	1.99M
April 23, 2026	42.46	41.05	41.05	42.6	40.7	2.22M
April 22, 2026	41.8	42.35	42.35	42.41	40.3	3.79M
April 21, 2026	44.05	42.88	42.88	44.05	42.42	1.87M
April 20, 2026	43.3	44.11	44.11	44.62	43.3	1.81M
April 17, 2026	43.88	43.58	43.58	44.25	43.4	1.59M
April 16, 2026	42.75	43.88	43.88	44.1	42.75	2.02M
April 15, 2026	44.13	42.65	42.65	44.2	42.51	1.77M
April 14, 2026	42.88	43.54	43.54	43.56	42.75	1.86M
April 13, 2026	41.8	42.25	42.25	42.74	41.53	1.28M
April 10, 2026	42.47	42.27	42.27	42.98	42.13	1.9M
April 09, 2026	42.5	42.03	42.03	43	41.92	2.79M
April 08, 2026	41.5	44.01	44.01	44.07	40.78	3.89M
April 07, 2026	39.41	39.25	39.25	40.1	39.21	1.02M
April 03, 2026	40.01	39.2	39.2	40.35	39.14	1.3M
April 02, 2026	41.49	39.93	39.93	41.53	39.5	1.87M
April 01, 2026	41.51	41.8	41.8	41.98	41.37	1.64M
March 31, 2026	41.4	40.68	40.68	42.06	40.6	1.55M
March 30, 2026	41.18	41.43	41.43	41.71	40.63	1.83M
March 27, 2026	40.85	42.03	42.03	42.22	40.85	1.3M
March 26, 2026	42.83	41.66	41.66	42.98	41.3	1.42M
March 25, 2026	42.53	42.83	42.83	43.3	42.01	1.98M
March 24, 2026	41.85	41.7	41.7	42.05	40.38	1.99M
March 23, 2026	42.94	40.19	40.19	43.01	40.04	2.93M
March 20, 2026	45.9	43.7	43.7	46.29	43.5	2.25M
March 19, 2026	45.67	45.66	45.66	46.44	45.31	1.55M
March 18, 2026	45.5	46.37	46.37	46.48	45.1	1.48M
March 17, 2026	46.93	45.2	45.2	46.97	45.1	1.71M
March 16, 2026	45.91	46.91	46.91	46.93	45.46	1.38M
March 13, 2026	47.04	46.13	46.13	47.12	46.12	1.38M
March 12, 2026	48.35	47.15	47.15	48.39	46.3	1.92M
March 11, 2026	49.28	47.99	47.99	49.76	47.85	2.19M
March 10, 2026	49.08	48.78	49.29	49.9	48.4	1.69M
March 09, 2026	46.62	48.17	48.17	48.5	46.18	2.76M
March 06, 2026	46.02	47.81	47.81	47.83	46	1.92M
March 05, 2026	47.49	47.02	47.02	48.26	46.68	2.6M