HiVi Acoustics Technology Co., Ltd. Class A 002888
SZSE · China · Consumer Durables
CNY 18.60-0.12 (-0.64%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 18.60 | -0.64% | CNY 18.75 | CNY 18.85 | CNY 18.50 | 1.61M |
| 2026-09-29 | CNY 18.72 | +1.52% | CNY 18.44 | CNY 18.84 | CNY 18.20 | 2.12M |
| 2026-09-28 | CNY 18.44 | -3.10% | CNY 19.03 | CNY 19.11 | CNY 18.20 | 2.45M |
| 2026-09-24 | CNY 19.03 | +1.82% | CNY 18.89 | CNY 19.20 | CNY 18.55 | 2.87M |
| 2026-09-23 | CNY 18.69 | -1.37% | CNY 18.91 | CNY 19.16 | CNY 18.60 | 1.84M |
| 2026-09-22 | CNY 18.95 | +0.42% | CNY 19.01 | CNY 19.34 | CNY 18.92 | 2.90M |
| 2026-09-21 | CNY 18.87 | +0.53% | CNY 18.85 | CNY 18.98 | CNY 18.64 | 2.27M |
| 2026-09-18 | CNY 18.77 | -0.64% | CNY 19.08 | CNY 19.13 | CNY 18.65 | 2.14M |
| 2026-09-17 | CNY 18.89 | +0.48% | CNY 19.00 | CNY 19.15 | CNY 18.63 | 2.52M |
| 2026-09-16 | CNY 18.80 | +1.08% | CNY 18.60 | CNY 18.90 | CNY 18.32 | 2.14M |
| 2026-09-15 | CNY 18.60 | -2.67% | CNY 18.84 | CNY 19.31 | CNY 18.53 | 2.49M |
| 2026-09-14 | CNY 19.11 | +0.26% | CNY 19.36 | CNY 20.10 | CNY 18.78 | 4.64M |
| 2026-09-11 | CNY 19.06 | -2.56% | CNY 19.36 | CNY 19.56 | CNY 18.56 | 3.65M |
| 2026-09-10 | CNY 19.56 | -1.95% | CNY 19.75 | CNY 19.92 | CNY 19.47 | 2.82M |
| 2026-09-09 | CNY 19.95 | -1.82% | CNY 20.31 | CNY 20.50 | CNY 19.93 | 3.93M |
| 2026-09-08 | CNY 20.32 | -1.88% | CNY 20.73 | CNY 20.82 | CNY 20.14 | 5.50M |
| 2026-09-07 | CNY 20.71 | -5.86% | CNY 21.54 | CNY 21.98 | CNY 20.03 | 8.97M |
| 2026-09-04 | CNY 22.00 | +1.85% | CNY 21.82 | CNY 22.37 | CNY 21.57 | 6.70M |
| 2026-09-03 | CNY 21.60 | +1.41% | CNY 21.26 | CNY 23.22 | CNY 21.26 | 8.08M |
| 2026-09-02 | CNY 21.30 | +1.57% | CNY 20.84 | CNY 21.68 | CNY 20.38 | 5.20M |
| 2026-09-01 | CNY 20.97 | +5.70% | CNY 20.16 | CNY 21.15 | CNY 19.94 | 6.08M |
| 2026-08-31 | CNY 19.84 | +2.90% | CNY 19.50 | CNY 20.08 | CNY 19.22 | 4.13M |
| 2026-08-28 | CNY 19.28 | +1.47% | CNY 18.91 | CNY 19.87 | CNY 18.88 | 4.18M |
| 2026-08-27 | CNY 19.00 | +5.09% | CNY 18.08 | CNY 19.36 | CNY 18.07 | 4.86M |
| 2026-08-26 | CNY 18.08 | +0.50% | CNY 17.92 | CNY 18.29 | CNY 17.68 | 2.16M |
| 2026-08-25 | CNY 17.99 | +3.69% | CNY 17.26 | CNY 18.02 | CNY 17.13 | 1.79M |
| 2026-08-24 | CNY 17.35 | -2.42% | CNY 17.74 | CNY 17.86 | CNY 17.02 | 1.36M |
| 2026-08-21 | CNY 17.78 | +1.08% | CNY 17.50 | CNY 17.95 | CNY 17.20 | 1.37M |
| 2026-08-20 | CNY 17.59 | +4.08% | CNY 17.09 | CNY 17.77 | CNY 16.95 | 1.95M |
| 2026-08-19 | CNY 16.90 | -5.00% | CNY 17.58 | CNY 17.58 | CNY 16.85 | 1.92M |
| 2026-08-18 | CNY 17.79 | +0.17% | CNY 17.65 | CNY 17.95 | CNY 17.46 | 1.68M |
| 2026-08-17 | CNY 17.76 | +0.62% | CNY 17.67 | CNY 17.82 | CNY 17.51 | 2.07M |
| 2026-08-14 | CNY 17.65 | -1.40% | CNY 17.89 | CNY 17.98 | CNY 17.46 | 1.90M |
| 2026-08-13 | CNY 17.90 | -3.14% | CNY 18.49 | CNY 18.62 | CNY 17.89 | 2.59M |
| 2026-08-12 | CNY 18.48 | +3.82% | CNY 17.80 | CNY 18.96 | CNY 17.74 | 3.06M |
| 2026-08-11 | CNY 17.80 | +0.45% | CNY 17.72 | CNY 18.02 | CNY 17.39 | 1.59M |
| 2026-08-10 | CNY 17.72 | +2.78% | CNY 17.32 | CNY 17.75 | CNY 16.96 | 2.72M |
| 2026-08-07 | CNY 17.24 | -2.65% | CNY 17.70 | CNY 17.97 | CNY 17.20 | 2.89M |
| 2026-08-06 | CNY 17.71 | +2.55% | CNY 17.17 | CNY 17.80 | CNY 16.96 | 2.90M |
| 2026-08-05 | CNY 17.27 | +3.85% | CNY 16.75 | CNY 17.41 | CNY 16.50 | 4.20M |
| 2026-08-04 | CNY 16.63 | +5.25% | CNY 16.00 | CNY 16.98 | CNY 15.80 | 4.17M |
| 2026-08-03 | CNY 15.80 | +0.96% | CNY 15.70 | CNY 15.80 | CNY 15.45 | 2.45M |
| 2026-07-31 | CNY 15.65 | +1.16% | CNY 15.70 | CNY 15.89 | CNY 15.47 | 2.10M |
| 2026-07-30 | CNY 15.47 | -2.70% | CNY 15.80 | CNY 16.13 | CNY 15.43 | 2.93M |
| 2026-07-29 | CNY 15.90 | +1.08% | CNY 15.60 | CNY 16.05 | CNY 15.32 | 2.98M |
| 2026-07-28 | CNY 15.73 | -1.01% | CNY 15.90 | CNY 16.41 | CNY 15.59 | 3.39M |
| 2026-07-27 | CNY 15.89 | +5.93% | CNY 14.88 | CNY 15.90 | CNY 14.85 | 4.44M |
| 2026-07-24 | CNY 15.00 | +1.49% | CNY 15.11 | CNY 15.38 | CNY 14.46 | 4.50M |
| 2026-07-23 | CNY 14.78 | +4.82% | CNY 14.17 | CNY 14.83 | CNY 14.00 | 3.84M |
| 2026-07-22 | CNY 14.10 | -2.83% | CNY 14.36 | CNY 14.67 | CNY 13.93 | 3.47M |
| 2026-07-21 | CNY 14.51 | -2.75% | CNY 14.92 | CNY 15.05 | CNY 13.43 | 4.44M |
| 2026-07-20 | CNY 14.92 | -5.21% | CNY 15.80 | CNY 16.29 | CNY 14.56 | 4.37M |
| 2026-07-17 | CNY 15.74 | -6.42% | CNY 16.59 | CNY 16.94 | CNY 15.50 | 4.22M |
| 2026-07-16 | CNY 16.82 | -1.29% | CNY 16.85 | CNY 17.89 | CNY 16.74 | 4.20M |
| 2026-07-15 | CNY 17.04 | -0.93% | CNY 17.20 | CNY 17.50 | CNY 16.86 | 2.55M |
| 2026-07-14 | CNY 17.20 | +2.38% | CNY 16.92 | CNY 17.65 | CNY 16.74 | 3.76M |
| 2026-07-13 | CNY 16.80 | -9.09% | CNY 18.47 | CNY 18.47 | CNY 16.76 | 3.59M |
| 2026-07-10 | CNY 18.48 | -0.38% | CNY 18.55 | CNY 19.00 | CNY 18.46 | 2.55M |
| 2026-07-09 | CNY 18.55 | +0.27% | CNY 18.45 | CNY 18.84 | CNY 17.70 | 3.63M |
| 2026-07-08 | CNY 18.50 | -3.80% | CNY 19.23 | CNY 19.23 | CNY 18.22 | 3.05M |
| 2026-07-07 | CNY 19.23 | -3.17% | CNY 19.95 | CNY 20.43 | CNY 19.16 | 2.34M |
| 2026-07-06 | CNY 19.86 | -4.52% | CNY 20.76 | CNY 20.79 | CNY 19.81 | 2.61M |
| 2026-07-03 | CNY 20.80 | -1.89% | CNY 21.21 | CNY 21.31 | CNY 20.78 | 2.47M |
| 2026-07-02 | CNY 21.20 | -2.12% | CNY 21.90 | CNY 21.93 | CNY 21.09 | 2.96M |
| 2026-07-01 | CNY 21.66 | -1.46% | CNY 22.08 | CNY 22.15 | CNY 21.35 | 2.85M |
| 2026-06-30 | CNY 21.98 | +6.70% | CNY 20.90 | CNY 21.98 | CNY 20.51 | 3.33M |
| 2026-06-29 | CNY 20.60 | -5.37% | CNY 21.77 | CNY 21.79 | CNY 20.51 | 4.44M |
| 2026-06-26 | CNY 21.77 | -3.46% | CNY 22.40 | CNY 22.79 | CNY 21.71 | 4.22M |
| 2026-06-25 | CNY 22.55 | -1.96% | CNY 23.07 | CNY 23.10 | CNY 22.22 | 4.99M |
| 2026-06-24 | CNY 23.00 | +1.64% | CNY 22.62 | CNY 23.22 | CNY 22.46 | 3.91M |
| 2026-06-23 | CNY 22.63 | +0.67% | CNY 22.48 | CNY 23.09 | CNY 22.30 | 4.68M |
| 2026-06-22 | CNY 22.48 | +3.17% | CNY 21.88 | CNY 22.78 | CNY 21.50 | 6.09M |
| 2026-06-18 | CNY 21.79 | +7.08% | CNY 20.45 | CNY 21.95 | CNY 20.09 | 6.91M |
| 2026-06-17 | CNY 20.35 | +5.44% | CNY 19.18 | CNY 20.80 | CNY 18.96 | 6.16M |
| 2026-06-16 | CNY 19.30 | -2.18% | CNY 19.65 | CNY 19.73 | CNY 19.11 | 3.47M |
| 2026-06-15 | CNY 19.73 | +0.56% | CNY 19.64 | CNY 20.35 | CNY 19.36 | 4.68M |
| 2026-06-12 | CNY 19.62 | +6.57% | CNY 18.70 | CNY 19.79 | CNY 18.41 | 6.45M |
| 2026-06-11 | CNY 18.41 | -2.85% | CNY 18.82 | CNY 18.83 | CNY 18.00 | 3.48M |
| 2026-06-10 | CNY 18.95 | -1.76% | CNY 19.03 | CNY 19.42 | CNY 18.53 | 3.74M |
| 2026-06-09 | CNY 19.29 | -2.23% | CNY 19.95 | CNY 20.17 | CNY 19.18 | 5.77M |
| 2026-06-08 | CNY 19.73 | -1.45% | CNY 19.35 | CNY 20.65 | CNY 19.32 | 8.23M |
| 2026-06-05 | CNY 20.02 | +6.55% | CNY 18.84 | CNY 20.67 | CNY 18.50 | 9.17M |
| 2026-06-04 | CNY 18.79 | +0.54% | CNY 18.41 | CNY 19.37 | CNY 18.10 | 4.47M |
| 2026-06-03 | CNY 18.69 | -3.31% | CNY 19.21 | CNY 19.48 | CNY 18.52 | 5.36M |
| 2026-06-02 | CNY 19.33 | +3.15% | CNY 18.85 | CNY 19.61 | CNY 18.20 | 6.58M |
| 2026-06-01 | CNY 18.74 | +2.35% | CNY 18.29 | CNY 18.96 | CNY 17.70 | 5.63M |
| 2026-05-29 | CNY 18.31 | -4.98% | CNY 19.37 | CNY 19.37 | CNY 18.01 | 6.82M |
| 2026-05-28 | CNY 19.27 | -0.36% | CNY 20.00 | CNY 20.33 | CNY 18.86 | 7.24M |
| 2026-05-27 | CNY 19.34 | -2.81% | CNY 19.91 | CNY 20.60 | CNY 19.18 | 7.99M |
| 2026-05-26 | CNY 19.90 | -4.56% | CNY 19.75 | CNY 20.87 | CNY 19.11 | 13.95M |