Hangzhou Arcvideo Technology
当虹科技 SH688039 Forward-adjusted STAR
34.86
+0.08
(+0.23%)
Sectors
ThemeWeb3.0
-1.56%
ThemeFacial Recognition
-0.80%
ThemeMetaverse
-1.00%
ThemeHuawei Kunpeng
-1.21%
ThemeOnline Education
-0.70%
ThemeMultimodal AI
-1.07%
ThemeSecurity
-0.69%
ThemeStarFlash Concept
-1.05%
ThemeSmart Cockpit
-0.73%
ThemeNVIDIA Concept
-1.07%
ThemeVirtual Human
-1.01%
IndustryIT Services
-0.99%
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
35.43
High
36.13
Low
34.42
Prev close
34.78
Amplitude
4.92%
Volume
464.4M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
33.57
MA10
33.44
MA20
33.67
MA60
34.13
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 35.43 | 36.13 | 34.42 | 34.86 | 464M |
| 2 | 2026-09-29 | 32.16 | 37.47 | 32.16 | 34.78 | 676M |
| 3 | 2026-09-28 | 32.83 | 32.90 | 31.80 | 32.00 | 146M |
| 4 | 2026-09-24 | 33.25 | 33.65 | 32.80 | 32.83 | 151M |
| 5 | 2026-09-23 | 34.12 | 34.48 | 33.33 | 33.39 | 182M |
| 6 | 2026-09-22 | 33.80 | 34.85 | 33.78 | 34.12 | 308M |
| 7 | 2026-09-21 | 33.47 | 33.95 | 33.31 | 33.63 | 225M |
| 8 | 2026-09-18 | 33.18 | 33.63 | 32.79 | 33.55 | 273M |
| 9 | 2026-09-17 | 32.35 | 32.95 | 32.00 | 32.79 | 171M |
| 10 | 2026-09-16 | 32.13 | 32.75 | 31.60 | 32.48 | 184M |
| 11 | 2026-09-15 | 32.35 | 33.34 | 32.00 | 32.10 | 176M |
| 12 | 2026-09-14 | 32.59 | 33.00 | 32.00 | 32.37 | 240M |
52W
Data range
29.10
13.8%
70.97
High/low over the last 250 trading days, and where the price sits.
← Stocks