ArcSoft Corporation Limited Class A 688088
SSE · China · Technology Services
CNY 28.72-0.40 (-1.37%)
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 28.72 | -1.37% | CNY 29.20 | CNY 29.28 | CNY 28.71 | 2.46M |
| 2026-09-29 | CNY 29.12 | +0.97% | CNY 28.81 | CNY 29.28 | CNY 28.52 | 2.33M |
| 2026-09-28 | CNY 28.84 | -2.20% | CNY 29.31 | CNY 29.59 | CNY 28.50 | 3.33M |
| 2026-09-24 | CNY 29.49 | -1.93% | CNY 29.88 | CNY 30.16 | CNY 29.45 | 3.18M |
| 2026-09-23 | CNY 30.07 | -1.05% | CNY 30.30 | CNY 30.43 | CNY 30.01 | 2.99M |
| 2026-09-22 | CNY 30.39 | +2.60% | CNY 30.08 | CNY 30.75 | CNY 30.01 | 6.01M |
| 2026-09-21 | CNY 29.62 | -0.13% | CNY 29.98 | CNY 30.04 | CNY 29.46 | 4.01M |
| 2026-09-18 | CNY 29.66 | +2.28% | CNY 29.29 | CNY 29.76 | CNY 29.19 | 3.46M |
| 2026-09-17 | CNY 29.00 | -1.13% | CNY 29.19 | CNY 29.58 | CNY 28.93 | 2.38M |
| 2026-09-16 | CNY 29.33 | +1.17% | CNY 28.94 | CNY 29.56 | CNY 28.64 | 3.18M |
| 2026-09-15 | CNY 28.99 | -0.03% | CNY 29.15 | CNY 29.37 | CNY 28.94 | 2.45M |
| 2026-09-14 | CNY 29.00 | +0.38% | CNY 28.86 | CNY 29.18 | CNY 28.68 | 2.44M |
| 2026-09-11 | CNY 28.89 | -1.87% | CNY 29.44 | CNY 29.44 | CNY 28.50 | 3.97M |
| 2026-09-10 | CNY 29.44 | -1.24% | CNY 29.81 | CNY 29.81 | CNY 29.26 | 2.85M |
| 2026-09-09 | CNY 29.81 | -2.23% | CNY 30.30 | CNY 30.48 | CNY 29.66 | 4.28M |
| 2026-09-08 | CNY 30.49 | +1.36% | CNY 30.08 | CNY 31.15 | CNY 29.80 | 4.84M |
| 2026-09-07 | CNY 30.08 | -0.33% | CNY 30.18 | CNY 30.59 | CNY 29.96 | 4.36M |
| 2026-09-04 | CNY 30.18 | +0.17% | CNY 30.50 | CNY 31.29 | CNY 30.00 | 5.81M |
| 2026-09-03 | CNY 30.13 | -0.53% | CNY 30.55 | CNY 30.77 | CNY 29.88 | 3.50M |
| 2026-09-02 | CNY 30.29 | -2.45% | CNY 30.68 | CNY 30.84 | CNY 30.05 | 4.00M |
| 2026-09-01 | CNY 31.05 | +0.98% | CNY 30.60 | CNY 31.45 | CNY 30.59 | 6.04M |
| 2026-08-31 | CNY 30.75 | +2.98% | CNY 29.58 | CNY 30.83 | CNY 29.46 | 6.05M |
| 2026-08-28 | CNY 29.86 | +0.67% | CNY 29.85 | CNY 30.70 | CNY 29.83 | 6.41M |
| 2026-08-27 | CNY 29.66 | +1.47% | CNY 29.24 | CNY 29.83 | CNY 29.03 | 5.23M |
| 2026-08-26 | CNY 29.23 | -0.31% | CNY 29.01 | CNY 29.49 | CNY 28.91 | 4.80M |
| 2026-08-25 | CNY 29.32 | -3.62% | CNY 29.70 | CNY 29.88 | CNY 28.40 | 9.24M |
| 2026-08-24 | CNY 30.42 | -3.76% | CNY 31.63 | CNY 31.70 | CNY 30.17 | 4.73M |
| 2026-08-21 | CNY 31.61 | -0.44% | CNY 31.55 | CNY 31.88 | CNY 31.22 | 3.13M |
| 2026-08-20 | CNY 31.75 | +0.03% | CNY 32.08 | CNY 32.33 | CNY 31.70 | 3.96M |
| 2026-08-19 | CNY 31.74 | -4.91% | CNY 32.99 | CNY 33.20 | CNY 31.68 | 6.54M |
| 2026-08-18 | CNY 33.38 | -0.86% | CNY 33.44 | CNY 33.56 | CNY 32.55 | 6.35M |
| 2026-08-17 | CNY 33.67 | +0.78% | CNY 33.37 | CNY 33.69 | CNY 32.68 | 6.47M |
| 2026-08-14 | CNY 33.41 | -0.30% | CNY 33.85 | CNY 34.20 | CNY 33.03 | 5.79M |
| 2026-08-13 | CNY 33.51 | -1.38% | CNY 34.30 | CNY 34.73 | CNY 33.45 | 6.96M |
| 2026-08-12 | CNY 33.98 | -0.09% | CNY 33.80 | CNY 34.50 | CNY 33.70 | 4.92M |
| 2026-08-11 | CNY 34.01 | -0.29% | CNY 34.21 | CNY 34.53 | CNY 33.68 | 5.42M |
| 2026-08-10 | CNY 34.11 | -1.33% | CNY 34.57 | CNY 34.61 | CNY 33.70 | 6.57M |
| 2026-08-07 | CNY 34.57 | -0.60% | CNY 34.66 | CNY 34.80 | CNY 33.53 | 7.28M |
| 2026-08-06 | CNY 34.78 | -2.14% | CNY 35.02 | CNY 35.79 | CNY 34.54 | 7.43M |
| 2026-08-05 | CNY 35.54 | +2.42% | CNY 35.50 | CNY 36.55 | CNY 35.00 | 10.72M |
| 2026-08-04 | CNY 34.70 | +3.21% | CNY 33.69 | CNY 34.90 | CNY 33.69 | 7.47M |
| 2026-08-03 | CNY 33.62 | +0.72% | CNY 33.47 | CNY 34.21 | CNY 33.47 | 6.89M |
| 2026-07-31 | CNY 33.38 | +6.65% | CNY 32.01 | CNY 34.47 | CNY 32.01 | 12.41M |
| 2026-07-30 | CNY 31.30 | +0.22% | CNY 31.50 | CNY 32.63 | CNY 31.15 | 7.26M |
| 2026-07-29 | CNY 31.23 | +2.53% | CNY 30.55 | CNY 31.40 | CNY 30.06 | 6.82M |
| 2026-07-28 | CNY 30.46 | -0.72% | CNY 30.20 | CNY 31.01 | CNY 30.15 | 4.81M |
| 2026-07-27 | CNY 30.68 | +2.10% | CNY 30.05 | CNY 30.77 | CNY 29.50 | 4.89M |
| 2026-07-24 | CNY 30.05 | -3.28% | CNY 30.51 | CNY 30.87 | CNY 29.90 | 5.68M |
| 2026-07-23 | CNY 31.07 | -2.17% | CNY 31.60 | CNY 32.14 | CNY 30.50 | 7.44M |
| 2026-07-22 | CNY 31.76 | -4.80% | CNY 33.15 | CNY 33.20 | CNY 31.59 | 9.36M |
| 2026-07-21 | CNY 33.36 | +2.46% | CNY 32.24 | CNY 33.65 | CNY 32.11 | 8.84M |
| 2026-07-20 | CNY 32.56 | +2.07% | CNY 32.47 | CNY 33.04 | CNY 31.20 | 8.45M |
| 2026-07-17 | CNY 31.90 | -6.23% | CNY 33.70 | CNY 34.71 | CNY 31.85 | 8.96M |
| 2026-07-16 | CNY 34.02 | +2.16% | CNY 33.99 | CNY 35.45 | CNY 33.68 | 7.66M |
| 2026-07-15 | CNY 33.30 | +1.06% | CNY 33.05 | CNY 33.78 | CNY 32.65 | 5.22M |
| 2026-07-14 | CNY 32.95 | -3.34% | CNY 34.29 | CNY 34.60 | CNY 32.36 | 7.27M |
| 2026-07-13 | CNY 34.09 | -4.67% | CNY 35.46 | CNY 35.97 | CNY 34.06 | 7.65M |
| 2026-07-10 | CNY 35.76 | +2.03% | CNY 35.05 | CNY 37.67 | CNY 34.78 | 10.13M |
| 2026-07-09 | CNY 35.05 | +0.78% | CNY 34.70 | CNY 35.24 | CNY 33.90 | 6.37M |
| 2026-07-08 | CNY 34.78 | +2.60% | CNY 33.99 | CNY 34.99 | CNY 33.42 | 6.46M |
| 2026-07-07 | CNY 33.90 | -2.02% | CNY 34.99 | CNY 35.19 | CNY 33.65 | 4.64M |
| 2026-07-06 | CNY 34.60 | -4.02% | CNY 36.05 | CNY 36.40 | CNY 34.50 | 7.04M |
| 2026-07-03 | CNY 36.05 | +2.39% | CNY 35.66 | CNY 37.08 | CNY 35.21 | 8.16M |
| 2026-07-02 | CNY 35.21 | -1.79% | CNY 36.14 | CNY 36.45 | CNY 35.11 | 7.04M |
| 2026-07-01 | CNY 35.85 | +0.84% | CNY 35.54 | CNY 36.47 | CNY 35.15 | 7.13M |
| 2026-06-30 | CNY 35.55 | +4.28% | CNY 34.13 | CNY 36.32 | CNY 33.97 | 7.61M |
| 2026-06-29 | CNY 34.09 | +2.13% | CNY 33.76 | CNY 35.39 | CNY 33.60 | 8.11M |
| 2026-06-26 | CNY 33.38 | -4.68% | CNY 34.57 | CNY 34.70 | CNY 33.33 | 6.96M |
| 2026-06-25 | CNY 35.02 | -4.03% | CNY 36.81 | CNY 36.81 | CNY 34.50 | 7.99M |
| 2026-06-24 | CNY 36.49 | -1.03% | CNY 36.80 | CNY 37.11 | CNY 36.05 | 5.42M |
| 2026-06-23 | CNY 36.87 | -2.90% | CNY 38.14 | CNY 38.15 | CNY 36.65 | 5.78M |
| 2026-06-22 | CNY 37.97 | -0.21% | CNY 38.10 | CNY 38.38 | CNY 36.53 | 8.02M |
| 2026-06-18 | CNY 38.05 | +0.55% | CNY 37.60 | CNY 38.37 | CNY 37.30 | 6.48M |
| 2026-06-17 | CNY 37.84 | +1.47% | CNY 36.71 | CNY 37.92 | CNY 36.27 | 6.84M |
| 2026-06-16 | CNY 37.29 | +2.50% | CNY 36.38 | CNY 37.69 | CNY 35.72 | 8.45M |
| 2026-06-15 | CNY 36.38 | +2.08% | CNY 35.77 | CNY 36.55 | CNY 35.75 | 6.72M |
| 2026-06-12 | CNY 35.64 | -0.06% | CNY 36.10 | CNY 37.43 | CNY 35.18 | 10.39M |
| 2026-06-11 | CNY 35.66 | -6.06% | CNY 37.42 | CNY 37.76 | CNY 35.22 | 9.68M |
| 2026-06-10 | CNY 37.96 | -4.09% | CNY 39.00 | CNY 40.05 | CNY 37.35 | 8.22M |
| 2026-06-09 | CNY 39.58 | +0.71% | CNY 39.27 | CNY 39.86 | CNY 37.70 | 9.78M |
| 2026-06-08 | CNY 39.30 | +5.05% | CNY 36.27 | CNY 40.17 | CNY 36.15 | 11.70M |
| 2026-06-05 | CNY 37.41 | +0.94% | CNY 37.20 | CNY 38.30 | CNY 36.23 | 7.00M |
| 2026-06-04 | CNY 37.06 | -3.49% | CNY 38.28 | CNY 38.28 | CNY 36.66 | 7.78M |
| 2026-06-03 | CNY 38.40 | -2.56% | CNY 39.41 | CNY 39.89 | CNY 38.14 | 7.15M |
| 2026-06-02 | CNY 39.41 | -2.18% | CNY 40.60 | CNY 40.97 | CNY 39.31 | 6.33M |
| 2026-06-01 | CNY 40.29 | +2.49% | CNY 39.54 | CNY 41.57 | CNY 39.50 | 8.63M |
| 2026-05-29 | CNY 39.31 | -6.74% | CNY 42.15 | CNY 42.60 | CNY 39.11 | 10.49M |
| 2026-05-28 | CNY 42.15 | -1.93% | CNY 43.06 | CNY 43.06 | CNY 40.33 | 11.28M |
| 2026-05-27 | CNY 42.98 | -1.89% | CNY 43.80 | CNY 44.88 | CNY 42.85 | 9.02M |
| 2026-05-26 | CNY 43.81 | -0.41% | CNY 43.50 | CNY 44.69 | CNY 42.62 | 9.44M |