Hangzhou Arcvideo Technology Co., Ltd. Class A 688039
SSE · China · Technology Services
CNY 34.86+0.08 (+0.23%)
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 34.86 | +0.23% | CNY 35.43 | CNY 36.13 | CNY 34.42 | 4.64M |
| 2026-09-29 | CNY 34.78 | +8.69% | CNY 32.16 | CNY 37.47 | CNY 32.16 | 6.76M |
| 2026-09-28 | CNY 32.00 | -2.53% | CNY 32.83 | CNY 32.90 | CNY 31.80 | 1.46M |
| 2026-09-24 | CNY 32.83 | -1.68% | CNY 33.25 | CNY 33.65 | CNY 32.80 | 1.51M |
| 2026-09-23 | CNY 33.39 | -2.14% | CNY 34.12 | CNY 34.48 | CNY 33.33 | 1.82M |
| 2026-09-22 | CNY 34.12 | +1.46% | CNY 33.80 | CNY 34.85 | CNY 33.78 | 3.08M |
| 2026-09-21 | CNY 33.63 | +0.24% | CNY 33.47 | CNY 33.95 | CNY 33.31 | 2.25M |
| 2026-09-18 | CNY 33.55 | +2.32% | CNY 33.18 | CNY 33.63 | CNY 32.79 | 2.73M |
| 2026-09-17 | CNY 32.79 | +0.95% | CNY 32.35 | CNY 32.95 | CNY 32.00 | 1.71M |
| 2026-09-16 | CNY 32.48 | +1.18% | CNY 32.13 | CNY 32.75 | CNY 31.60 | 1.84M |
| 2026-09-15 | CNY 32.10 | -0.83% | CNY 32.35 | CNY 33.34 | CNY 32.00 | 1.76M |
| 2026-09-14 | CNY 32.37 | -2.23% | CNY 32.59 | CNY 33.00 | CNY 32.00 | 2.40M |
| 2026-09-11 | CNY 33.11 | -0.72% | CNY 33.16 | CNY 34.66 | CNY 32.33 | 3.75M |
| 2026-09-10 | CNY 33.35 | -6.16% | CNY 34.93 | CNY 35.00 | CNY 33.20 | 4.79M |
| 2026-09-09 | CNY 35.54 | -5.43% | CNY 37.00 | CNY 37.00 | CNY 35.00 | 8.45M |
| 2026-09-08 | CNY 37.58 | +12.48% | CNY 34.55 | CNY 40.09 | CNY 34.55 | 10.70M |
| 2026-09-07 | CNY 33.41 | -1.88% | CNY 34.05 | CNY 34.48 | CNY 33.21 | 2.28M |
| 2026-09-04 | CNY 34.05 | +0.77% | CNY 34.13 | CNY 35.43 | CNY 33.80 | 2.89M |
| 2026-09-03 | CNY 33.79 | +0.57% | CNY 34.34 | CNY 35.36 | CNY 33.28 | 2.38M |
| 2026-09-02 | CNY 33.60 | -2.61% | CNY 34.41 | CNY 34.41 | CNY 33.44 | 2.20M |
| 2026-09-01 | CNY 34.50 | +2.68% | CNY 33.50 | CNY 35.14 | CNY 33.19 | 3.43M |
| 2026-08-31 | CNY 33.60 | +5.53% | CNY 31.41 | CNY 33.70 | CNY 31.09 | 2.75M |
| 2026-08-28 | CNY 31.84 | +1.18% | CNY 31.56 | CNY 33.33 | CNY 31.56 | 2.40M |
| 2026-08-27 | CNY 31.47 | +2.04% | CNY 30.80 | CNY 31.54 | CNY 30.76 | 1.84M |
| 2026-08-26 | CNY 30.84 | -5.95% | CNY 32.21 | CNY 32.38 | CNY 30.51 | 3.17M |
| 2026-08-25 | CNY 32.79 | -0.09% | CNY 32.56 | CNY 33.33 | CNY 31.98 | 1.69M |
| 2026-08-24 | CNY 32.82 | -1.88% | CNY 33.90 | CNY 33.99 | CNY 32.56 | 1.45M |
| 2026-08-21 | CNY 33.45 | 0.00% | CNY 33.45 | CNY 33.83 | CNY 32.53 | 1.45M |
| 2026-08-20 | CNY 33.45 | +1.61% | CNY 33.25 | CNY 34.08 | CNY 33.10 | 1.55M |
| 2026-08-19 | CNY 32.92 | -7.48% | CNY 35.30 | CNY 35.30 | CNY 32.86 | 1.93M |
| 2026-08-18 | CNY 35.58 | -1.22% | CNY 35.80 | CNY 36.03 | CNY 34.62 | 1.66M |
| 2026-08-17 | CNY 36.02 | +1.35% | CNY 35.53 | CNY 36.17 | CNY 34.85 | 1.31M |
| 2026-08-14 | CNY 35.54 | +1.28% | CNY 35.24 | CNY 35.93 | CNY 34.61 | 1.54M |
| 2026-08-13 | CNY 35.09 | -1.79% | CNY 35.73 | CNY 36.96 | CNY 35.02 | 1.86M |
| 2026-08-12 | CNY 35.73 | +0.42% | CNY 35.59 | CNY 36.36 | CNY 35.40 | 1.42M |
| 2026-08-11 | CNY 35.58 | -1.44% | CNY 35.90 | CNY 36.26 | CNY 35.12 | 1.32M |
| 2026-08-10 | CNY 36.10 | -1.01% | CNY 36.63 | CNY 36.72 | CNY 35.63 | 1.81M |
| 2026-08-07 | CNY 36.47 | +0.25% | CNY 36.02 | CNY 36.70 | CNY 34.88 | 2.63M |
| 2026-08-06 | CNY 36.38 | -0.14% | CNY 36.00 | CNY 37.25 | CNY 35.72 | 2.42M |
| 2026-08-05 | CNY 36.43 | +2.62% | CNY 35.15 | CNY 37.09 | CNY 34.90 | 2.98M |
| 2026-08-04 | CNY 35.50 | +6.93% | CNY 33.69 | CNY 35.55 | CNY 33.51 | 3.16M |
| 2026-08-03 | CNY 33.20 | -2.24% | CNY 33.90 | CNY 34.35 | CNY 32.89 | 2.44M |
| 2026-07-31 | CNY 33.96 | +9.48% | CNY 32.01 | CNY 35.55 | CNY 31.78 | 3.85M |
| 2026-07-30 | CNY 31.02 | -1.65% | CNY 31.10 | CNY 32.60 | CNY 30.80 | 2.05M |
| 2026-07-29 | CNY 31.54 | -0.03% | CNY 31.55 | CNY 31.90 | CNY 30.40 | 1.76M |
| 2026-07-28 | CNY 31.55 | -0.60% | CNY 31.27 | CNY 33.20 | CNY 31.21 | 1.75M |
| 2026-07-27 | CNY 31.74 | +6.01% | CNY 29.89 | CNY 31.80 | CNY 29.75 | 1.79M |
| 2026-07-24 | CNY 29.94 | -4.38% | CNY 31.06 | CNY 31.06 | CNY 29.91 | 1.25M |
| 2026-07-23 | CNY 31.31 | -0.60% | CNY 31.48 | CNY 31.94 | CNY 30.80 | 1.36M |
| 2026-07-22 | CNY 31.50 | -2.87% | CNY 32.13 | CNY 32.80 | CNY 31.30 | 1.77M |
| 2026-07-21 | CNY 32.43 | +3.64% | CNY 31.06 | CNY 32.50 | CNY 29.10 | 2.72M |
| 2026-07-20 | CNY 31.29 | -5.18% | CNY 33.26 | CNY 34.20 | CNY 30.77 | 2.72M |
| 2026-07-17 | CNY 33.00 | -9.81% | CNY 35.92 | CNY 36.65 | CNY 32.80 | 3.21M |
| 2026-07-16 | CNY 36.59 | -2.84% | CNY 37.04 | CNY 38.14 | CNY 35.65 | 3.39M |
| 2026-07-15 | CNY 37.66 | +0.24% | CNY 37.57 | CNY 38.59 | CNY 37.00 | 2.16M |
| 2026-07-14 | CNY 37.57 | +0.05% | CNY 38.08 | CNY 38.08 | CNY 35.88 | 2.41M |
| 2026-07-13 | CNY 37.55 | -8.77% | CNY 40.12 | CNY 41.46 | CNY 37.51 | 3.29M |
| 2026-07-10 | CNY 41.16 | +2.39% | CNY 39.80 | CNY 42.91 | CNY 39.50 | 4.50M |
| 2026-07-09 | CNY 40.20 | +2.81% | CNY 39.14 | CNY 40.55 | CNY 38.44 | 3.93M |
| 2026-07-08 | CNY 39.10 | -4.35% | CNY 41.08 | CNY 41.55 | CNY 39.01 | 3.68M |
| 2026-07-07 | CNY 40.88 | -6.15% | CNY 42.00 | CNY 42.91 | CNY 40.88 | 5.78M |
| 2026-07-06 | CNY 43.56 | +20.00% | CNY 36.31 | CNY 43.56 | CNY 36.31 | 8.12M |
| 2026-07-03 | CNY 36.30 | 0.00% | CNY 36.10 | CNY 37.20 | CNY 35.90 | 1.89M |
| 2026-07-02 | CNY 36.30 | -0.58% | CNY 36.82 | CNY 37.50 | CNY 35.98 | 2.31M |
| 2026-07-01 | CNY 36.51 | -2.17% | CNY 37.80 | CNY 37.80 | CNY 36.34 | 2.33M |
| 2026-06-30 | CNY 37.32 | +5.25% | CNY 34.34 | CNY 38.00 | CNY 34.34 | 3.05M |
| 2026-06-29 | CNY 35.46 | -1.31% | CNY 35.21 | CNY 36.89 | CNY 35.09 | 2.58M |
| 2026-06-26 | CNY 35.93 | -8.30% | CNY 39.20 | CNY 39.43 | CNY 35.93 | 3.61M |
| 2026-06-25 | CNY 39.18 | -5.36% | CNY 41.04 | CNY 41.48 | CNY 39.09 | 2.72M |
| 2026-06-24 | CNY 41.40 | -1.41% | CNY 41.99 | CNY 41.99 | CNY 40.50 | 2.04M |
| 2026-06-23 | CNY 41.99 | -4.46% | CNY 43.50 | CNY 43.55 | CNY 41.77 | 2.33M |
| 2026-06-22 | CNY 43.95 | -0.11% | CNY 43.22 | CNY 44.90 | CNY 41.91 | 3.42M |
| 2026-06-18 | CNY 44.00 | +5.39% | CNY 41.20 | CNY 44.38 | CNY 40.41 | 4.19M |
| 2026-06-17 | CNY 41.75 | -2.88% | CNY 42.80 | CNY 42.80 | CNY 41.28 | 2.42M |
| 2026-06-16 | CNY 42.99 | +1.34% | CNY 42.73 | CNY 43.13 | CNY 41.62 | 2.11M |
| 2026-06-15 | CNY 42.42 | +0.64% | CNY 42.98 | CNY 43.41 | CNY 41.88 | 2.31M |
| 2026-06-12 | CNY 42.15 | +3.18% | CNY 41.88 | CNY 44.97 | CNY 41.53 | 2.98M |
| 2026-06-11 | CNY 40.85 | -4.11% | CNY 41.88 | CNY 42.71 | CNY 40.25 | 2.36M |
| 2026-06-10 | CNY 42.60 | -5.63% | CNY 44.43 | CNY 45.58 | CNY 42.00 | 2.79M |
| 2026-06-09 | CNY 45.14 | +6.59% | CNY 42.58 | CNY 45.90 | CNY 41.31 | 4.36M |
| 2026-06-08 | CNY 42.35 | +0.59% | CNY 40.01 | CNY 43.78 | CNY 39.96 | 3.12M |
| 2026-06-05 | CNY 42.10 | +0.50% | CNY 42.00 | CNY 43.10 | CNY 40.91 | 2.67M |
| 2026-06-04 | CNY 41.89 | -0.97% | CNY 41.80 | CNY 42.58 | CNY 40.61 | 2.37M |
| 2026-06-03 | CNY 42.30 | -3.20% | CNY 43.57 | CNY 44.38 | CNY 41.76 | 2.83M |
| 2026-06-02 | CNY 43.70 | -2.46% | CNY 45.00 | CNY 46.36 | CNY 42.78 | 3.44M |
| 2026-06-01 | CNY 44.80 | +8.63% | CNY 41.00 | CNY 47.37 | CNY 41.00 | 4.98M |
| 2026-05-29 | CNY 41.24 | -6.34% | CNY 44.50 | CNY 44.88 | CNY 41.00 | 2.88M |
| 2026-05-28 | CNY 44.03 | +2.54% | CNY 42.80 | CNY 44.49 | CNY 41.51 | 3.03M |
| 2026-05-27 | CNY 42.94 | -4.77% | CNY 45.76 | CNY 45.76 | CNY 42.60 | 2.91M |
| 2026-05-26 | CNY 45.09 | -3.34% | CNY 46.35 | CNY 46.40 | CNY 43.88 | 3.73M |