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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	58	58	58	59.85	57	16.54M
September 02, 2025	60.11	57.96	57.96	60.44	56.75	24.31M
September 01, 2025	58	61.55	61.55	65.88	55.55	32.86M
August 29, 2025	54.8	56.25	56.25	56.98	52.6	18.17M
August 28, 2025	53.61	54.97	54.97	54.97	52.7	14.41M
August 27, 2025	53.74	53.3	53.3	56.56	53.3	17.22M
August 26, 2025	52.99	52.74	52.74	54.09	52.5	9.7M
August 25, 2025	53.63	53.28	53.28	54.4	52.75	12.47M
August 22, 2025	51.38	53.2	53.2	53.2	51.17	11.49M
August 21, 2025	52.05	51.17	51.17	52.9	50.75	7.82M
August 20, 2025	52.14	52.02	52.02	52.15	50.69	8.75M
August 19, 2025	51.98	52.15	52.15	52.71	50.9	11.6M
August 18, 2025	49.22	51.95	51.95	53	49.22	13.42M
August 15, 2025	48.08	49.02	49.02	49.42	48.02	6.91M
August 14, 2025	48.76	48.19	48.19	49.08	47.91	6.38M
August 13, 2025	48.95	48.78	48.78	49.57	48.5	6.51M
August 12, 2025	48.9	48.93	48.93	48.98	48	4.86M
August 11, 2025	47.75	48.95	48.95	49.3	47.75	5.53M
August 08, 2025	50	48.19	48.19	50.26	47.83	11.56M

ArcSoft Corporation Limited (688088.SS) SHH