Arashi Vision Inc. (SHA:688775)
China
· Delayed Price · Currency is CNY 262.56
-16.80 (-6.01%)
At close: Dec 5, 2025
Arashi Vision Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 279.36 | 280.99 | 256.15 | 262.56 | 262.56 | -6.01% | 3,250,401 |
| Dec 4, 2025 | 283.00 | 283.33 | 277.66 | 279.36 | 279.36 | -2.17% | 1,323,278 |
| Dec 3, 2025 | 292.00 | 292.00 | 274.40 | 285.55 | 285.55 | -1.90% | 2,791,874 |
| Dec 2, 2025 | 278.30 | 298.50 | 278.30 | 291.08 | 291.08 | 3.59% | 3,159,152 |
| Dec 1, 2025 | 288.00 | 288.68 | 276.50 | 281.00 | 281.00 | -1.37% | 1,939,141 |
| Nov 28, 2025 | 275.31 | 286.68 | 275.31 | 284.90 | 284.90 | 1.95% | 2,254,281 |
| Nov 27, 2025 | 269.94 | 292.40 | 265.00 | 279.46 | 279.46 | 8.94% | 3,937,172 |
| Nov 26, 2025 | 251.51 | 258.08 | 249.00 | 256.52 | 256.52 | 1.89% | 1,343,349 |
| Nov 25, 2025 | 245.86 | 254.80 | 245.86 | 251.75 | 251.75 | 3.58% | 1,460,018 |
| Nov 24, 2025 | 241.13 | 245.88 | 236.22 | 243.05 | 243.05 | 0.83% | 1,269,449 |
| Nov 21, 2025 | 259.95 | 259.95 | 238.89 | 241.04 | 241.04 | -8.81% | 2,562,245 |
| Nov 20, 2025 | 275.00 | 276.00 | 263.00 | 264.34 | 264.34 | -3.14% | 1,411,729 |
| Nov 19, 2025 | 261.99 | 276.66 | 261.90 | 272.91 | 272.91 | 4.26% | 1,961,026 |
| Nov 18, 2025 | 268.00 | 268.00 | 259.66 | 261.75 | 261.75 | -1.86% | 1,023,431 |
| Nov 17, 2025 | 259.00 | 266.97 | 258.89 | 266.72 | 266.72 | 2.39% | 1,222,660 |
| Nov 14, 2025 | 262.00 | 266.97 | 256.30 | 260.50 | 260.50 | -1.70% | 1,288,904 |
| Nov 13, 2025 | 267.50 | 267.83 | 261.11 | 265.00 | 265.00 | -1.26% | 1,214,265 |
| Nov 12, 2025 | 265.80 | 268.80 | 261.60 | 268.37 | 268.37 | 1.01% | 964,643 |
| Nov 11, 2025 | 275.96 | 277.77 | 264.88 | 265.69 | 265.69 | -3.55% | 1,652,934 |
| Nov 10, 2025 | 277.12 | 283.88 | 270.51 | 275.46 | 275.46 | -0.46% | 1,246,260 |
| Nov 7, 2025 | 283.61 | 283.61 | 276.30 | 276.72 | 276.72 | -3.07% | 1,322,965 |
| Nov 6, 2025 | 281.98 | 287.69 | 278.30 | 285.48 | 285.48 | 0.88% | 1,269,057 |
| Nov 5, 2025 | 285.00 | 288.60 | 278.59 | 283.00 | 283.00 | -3.05% | 1,699,001 |
| Nov 4, 2025 | 293.00 | 295.96 | 285.25 | 291.90 | 291.90 | -0.58% | 1,314,817 |
| Nov 3, 2025 | 297.99 | 297.99 | 288.20 | 293.60 | 293.60 | -2.31% | 1,858,447 |
| Oct 31, 2025 | 306.89 | 316.60 | 300.00 | 300.55 | 300.55 | -2.20% | 2,571,098 |
| Oct 30, 2025 | 300.92 | 318.88 | 294.00 | 307.30 | 307.30 | 2.12% | 4,123,839 |
| Oct 29, 2025 | 285.78 | 304.50 | 279.75 | 300.91 | 300.91 | 4.19% | 3,322,339 |
| Oct 28, 2025 | 298.08 | 299.99 | 286.00 | 288.80 | 288.80 | -4.63% | 3,792,184 |
| Oct 27, 2025 | 283.60 | 304.50 | 280.55 | 302.83 | 302.83 | 8.22% | 5,105,447 |
| Oct 24, 2025 | 276.19 | 281.18 | 273.01 | 279.83 | 279.83 | 1.39% | 1,681,971 |
| Oct 23, 2025 | 278.00 | 278.00 | 269.01 | 276.00 | 276.00 | -0.92% | 1,453,985 |
| Oct 22, 2025 | 275.05 | 282.50 | 273.60 | 278.57 | 278.57 | 0.48% | 1,438,220 |
| Oct 21, 2025 | 273.81 | 278.22 | 271.00 | 277.25 | 277.25 | 1.35% | 1,346,235 |
| Oct 20, 2025 | 273.28 | 278.49 | 270.70 | 273.55 | 273.55 | 1.41% | 1,312,101 |
| Oct 17, 2025 | 281.47 | 282.42 | 268.88 | 269.74 | 269.74 | -5.22% | 2,200,004 |
| Oct 16, 2025 | 278.00 | 290.00 | 275.02 | 284.61 | 284.61 | 2.78% | 2,996,914 |
| Oct 15, 2025 | 270.63 | 277.89 | 267.27 | 276.90 | 276.90 | 2.32% | 1,666,448 |
| Oct 14, 2025 | 280.02 | 281.01 | 269.88 | 270.63 | 270.63 | -2.44% | 1,577,091 |
| Oct 13, 2025 | 264.00 | 281.30 | 264.00 | 277.40 | 277.40 | -0.34% | 1,677,706 |
| Oct 10, 2025 | 284.60 | 285.25 | 277.37 | 278.35 | 278.35 | -2.90% | 2,064,986 |
| Oct 9, 2025 | 293.00 | 298.65 | 285.22 | 286.66 | 286.66 | -1.34% | 2,576,041 |
| Sep 30, 2025 | 297.00 | 297.90 | 288.29 | 290.56 | 290.56 | -0.84% | 2,137,789 |
| Sep 29, 2025 | 294.00 | 297.49 | 291.32 | 293.01 | 293.01 | -0.99% | 1,903,122 |
| Sep 26, 2025 | 308.59 | 312.00 | 295.00 | 295.95 | 295.95 | -5.24% | 3,375,719 |
| Sep 25, 2025 | 303.88 | 319.90 | 303.88 | 312.30 | 312.30 | 3.99% | 4,147,494 |
| Sep 24, 2025 | 297.55 | 302.88 | 293.00 | 300.31 | 300.31 | -0.66% | 2,511,569 |
| Sep 23, 2025 | 308.55 | 312.00 | 292.51 | 302.30 | 302.30 | -1.50% | 3,138,606 |
| Sep 22, 2025 | 308.18 | 311.18 | 294.00 | 306.90 | 306.90 | -0.36% | 2,759,567 |
| Sep 19, 2025 | 322.24 | 323.37 | 307.00 | 308.00 | 308.00 | -6.11% | 3,728,050 |