ArcSoft Corporation Limited - 688088.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	48.25	48.5	48.5	48.58	47.31	3.82M
December 03, 2025	49.99	48.25	48.25	50.23	48.04	5.82M
December 02, 2025	50.3	49.83	49.83	51.2	49.75	5.45M
December 01, 2025	48.61	50.7	50.7	50.83	48.12	9.19M
November 28, 2025	49	48.77	48.77	49.6	47.87	9.69M
November 27, 2025	47.75	47.03	47.03	48.19	46.97	4.9M
November 26, 2025	48.21	47.51	47.51	48.59	47.45	5.54M
November 25, 2025	48.56	48.4	48.4	49.36	48	9.3M
November 24, 2025	45.97	48.32	48.32	48.75	44.31	11.89M
November 21, 2025	44.82	45.65	45.65	46.2	44.66	7.8M
November 20, 2025	46.03	45.22	45.22	46.26	45.08	4.04M
November 19, 2025	46.44	45.74	45.74	46.44	45.63	4.43M
November 18, 2025	45.8	46.26	46.26	46.94	45.2	6.75M
November 17, 2025	45.36	45.85	45.85	46.14	45.24	5.91M
November 14, 2025	45.81	45.36	45.36	46.65	45.36	4.83M
November 13, 2025	45.15	45.92	45.92	46.3	44.89	8.23M
November 12, 2025	48.78	44.81	44.81	49	44.38	17.44M
November 11, 2025	51	49.15	49.15	51.3	49.14	4.67M
November 10, 2025	51.12	50.79	50.79	51.99	50.39	4.15M
November 07, 2025	51.04	50.9	50.9	51.4	50.4	2.92M
November 06, 2025	51	51.54	51.54	51.8	50.49	3.53M
November 05, 2025	50.91	50.85	50.85	51.7	50.01	4.57M
November 04, 2025	52.82	51.77	51.77	52.9	51.21	4.63M
November 03, 2025	54.26	53.2	53.2	54.26	52.3	6.37M
October 31, 2025	52.88	53.53	53.53	54.88	52.5	7.8M
October 30, 2025	53.88	52.74	52.74	54.11	52.71	5.4M
October 29, 2025	54.01	53.75	53.75	54.01	52.98	5.46M
October 28, 2025	53.36	54.01	54.01	55.47	53.02	8.78M
October 27, 2025	53.71	53.28	53.28	54.29	52.32	9.44M
October 24, 2025	50	52.25	52.25	52.29	50	7.53M
October 23, 2025	49.83	49.71	49.71	50.06	48.83	4.07M
October 22, 2025	49.51	49.99	49.99	50.79	49.24	4.41M
October 21, 2025	49.42	49.74	49.74	50.14	49.1	4.9M
October 20, 2025	49.32	49.07	49.07	50.25	48.75	5.31M
October 17, 2025	50.52	48.81	48.81	51.19	48.58	7.17M
October 16, 2025	52	50.81	50.81	52	50.55	5.24M
October 15, 2025	51.18	52.1	52.1	52.26	50.72	6.31M
October 14, 2025	56.41	50.87	50.87	56.55	50.5	13.91M
October 13, 2025	54.7	55.65	55.65	56.8	53.6	8.67M
October 10, 2025	61.85	57.12	57.12	62	56.91	15.5M
October 09, 2025	61.95	62.47	62.47	63.18	60.56	16.1M
September 30, 2025	57.75	59.3	59.3	60.58	57.7	10.01M
September 29, 2025	56.85	57.2	57.2	58	56.07	8.57M
September 26, 2025	59	56.86	56.86	59.49	56.85	8.37M
September 25, 2025	59.58	59.3	59.3	60.79	58.66	9.68M
September 24, 2025	56.1	59.3	59.3	59.5	56.1	10.72M
September 23, 2025	58.6	56.36	56.14	59.22	54.88	11.53M
September 22, 2025	58.41	58.8	58.57	59.35	57.52	8.81M
September 19, 2025	60.44	58.4	58.4	62.58	58.27	14.47M
September 18, 2025	60.55	61.31	61.31	64.27	60.19	18.39M
September 17, 2025	59.01	59.72	59.72	61.1	58.58	8.16M
September 16, 2025	58.51	59.28	59.28	59.83	58.05	7.58M
September 15, 2025	59.85	58.45	58.45	60.66	58.35	9.81M
September 12, 2025	62.14	60.29	60.29	63.66	60.09	12.26M
September 11, 2025	59.51	62.12	62.12	63.86	58.91	11.32M
September 10, 2025	59.05	60.06	60.06	62.13	58.82	8.99M
September 09, 2025	60.98	59.35	59.35	64.1	59.35	11.57M
September 08, 2025	61.9	60.98	60.98	61.95	59.25	11.15M
September 05, 2025	55.81	61.6	61.6	61.6	54.2	16.51M
September 04, 2025	57.52	55.6	55.6	59.56	54.5	17.29M

ArcSoft Corporation Limited (688088.SS) SHH