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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	51.46	50.81	50.81	52.48	50.56	7.3M
August 06, 2025	49.97	51.46	51.46	51.88	49.15	9.4M
August 05, 2025	50.21	49.86	49.86	50.39	49.2	7.86M
August 04, 2025	49.41	50.02	50.02	50.63	49.29	7.04M
August 01, 2025	51	49.92	49.92	51.29	48.11	11.06M
July 31, 2025	48.41	49.4	49.4	51.48	48.41	12.36M
July 30, 2025	48.49	48.43	48.43	49.82	47.91	7.57M
July 29, 2025	48.15	48.4	48.4	48.94	47.66	6.31M
July 28, 2025	48.64	48.36	48.36	48.7	47.77	6.89M
July 25, 2025	45.5	48.16	48.16	48.37	45.46	11.76M
July 24, 2025	45.28	45.49	45.49	45.73	45.01	5.5M
July 23, 2025	45.22	45.14	45.14	45.96	45.09	5.21M
July 22, 2025	46.19	45.47	45.47	46.25	45.3	4.26M
July 21, 2025	45.91	46.08	46.08	46.78	45.82	4.24M
July 18, 2025	46.77	45.91	45.91	47.14	45.89	6.04M
July 17, 2025	46.5	46.66	46.66	47	46.11	3.91M
July 16, 2025	47.67	46.7	46.7	48.39	46.65	8.17M
July 15, 2025	46.99	47.38	47.38	47.61	46.82	4.9M
July 14, 2025	47.75	46.9	46.9	47.91	46.75	3.08M
July 11, 2025	46.73	47.75	47.75	48.2	46.65	4.46M
July 10, 2025	46.54	46.89	46.89	47.19	46.31	2.76M
July 09, 2025	47.05	46.58	46.58	47.15	46.5	2.98M
July 08, 2025	46.4	46.91	46.91	47.2	46.39	2.74M
July 07, 2025	47.45	46.5	46.5	47.76	46.29	3.64M

ArcSoft Corporation Limited (688088.SS) SHH