Stock listing
Shanghai:688039 Hangzhou Arcvideo Technology Co., Ltd. (当虹科技) 股价
Follow Hangzhou Arcvideo Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688039
¥34.70 CNY -3.32 (-8.7%)
Close on Oct 30, 2026
- Day range
- ¥34.70 – ¥38.75 CNYOct 30, 2026
- Volume
- 7.21M sharesOct 30, 2026
- Market cap
- ¥3.84B CNYAt the close on Oct 30, 2026 · price × 110.6M shares outstanding
- 52-week range
- ¥29.10 – ¥70.00 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥129.7M CNYMedian day 2.75M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688039 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥34.70 | -3.32 | -8.7% | ¥36.39 | ¥38.75 | ¥34.70 | 7,213,878 | |
| ¥38.02 | -3.88 | -9.3% | ¥40.00 | ¥41.00 | ¥37.08 | 9,398,452 | |
| ¥41.90 | +4.33 | +11.5% | ¥39.24 | ¥45.08 | ¥39.07 | 13,861,197 | |
| ¥37.57 | -1.46 | -3.7% | ¥39.00 | ¥40.40 | ¥37.57 | 5,355,447 | |
| ¥39.03 | -1.02 | -2.5% | ¥40.62 | ¥41.88 | ¥38.69 | 8,634,926 | |
| ¥40.05 | +5.25 | +15.1% | ¥34.33 | ¥41.70 | ¥31.56 | 9,617,832 | |
| ¥34.80 | -1.70 | -4.7% | ¥36.33 | ¥36.95 | ¥34.80 | 3,276,622 | |
| ¥36.50 | +0.01 | 0.0% | ¥36.25 | ¥37.00 | ¥35.68 | 4,106,891 | |
| ¥36.49 | +2.87 | +8.5% | ¥33.49 | ¥37.21 | ¥33.30 | 7,050,254 | |
| ¥33.62 | +1.78 | +5.6% | ¥31.00 | ¥34.75 | ¥30.56 | 4,687,238 | |
| ¥31.84 | -1.01 | -3.1% | ¥33.61 | ¥34.20 | ¥31.64 | 3,082,414 | |
| ¥32.85 | -2.14 | -6.1% | ¥33.50 | ¥35.10 | ¥32.50 | 3,176,461 | |
| ¥34.99 | -0.77 | -2.2% | ¥35.55 | ¥35.76 | ¥34.62 | 2,886,156 | |
| ¥35.76 | -0.31 | -0.9% | ¥35.05 | ¥36.64 | ¥34.40 | 4,452,301 | |
| ¥36.07 | +2.26 | +6.7% | ¥33.60 | ¥36.54 | ¥33.31 | 6,332,324 | |
| ¥33.81 | +1.27 | +3.9% | ¥32.29 | ¥34.11 | ¥30.23 | 4,194,258 | |
| ¥32.54 | -2.32 | -6.7% | ¥34.95 | ¥35.38 | ¥32.49 | 3,635,031 | |
| ¥34.86 | +0.08 | +0.2% | ¥35.43 | ¥36.13 | ¥34.42 | 4,643,766 | |
| ¥34.78 | +2.78 | +8.7% | ¥32.16 | ¥37.47 | ¥32.16 | 6,760,427 | |
| ¥32.00 | -0.83 | -2.5% | ¥32.83 | ¥32.90 | ¥31.80 | 1,455,302 | |
| ¥32.83 | -0.56 | -1.7% | ¥33.25 | ¥33.65 | ¥32.80 | 1,510,379 | |
| ¥33.39 | -0.73 | -2.1% | ¥34.12 | ¥34.48 | ¥33.33 | 1,822,836 | |
| ¥34.12 | +0.49 | +1.5% | ¥33.80 | ¥34.85 | ¥33.78 | 3,076,627 | |
| ¥33.63 | +0.08 | +0.2% | ¥33.47 | ¥33.95 | ¥33.31 | 2,245,519 | |
| ¥33.55 | +0.76 | +2.3% | ¥33.18 | ¥33.63 | ¥32.79 | 2,725,793 | |
| ¥32.79 | +0.31 | +1.0% | ¥32.35 | ¥32.95 | ¥32.00 | 1,709,615 | |
| ¥32.48 | +0.38 | +1.2% | ¥32.13 | ¥32.75 | ¥31.60 | 1,841,589 | |
| ¥32.10 | -0.27 | -0.8% | ¥32.35 | ¥33.34 | ¥32.00 | 1,760,201 | |
| ¥32.37 | -0.74 | -2.2% | ¥32.59 | ¥33.00 | ¥32.00 | 2,399,252 | |
| ¥33.11 | -0.24 | -0.7% | ¥33.16 | ¥34.66 | ¥32.33 | 3,745,491 | |
| ¥33.35 | -2.19 | -6.2% | ¥34.93 | ¥35.00 | ¥33.20 | 4,788,475 | |
| ¥35.54 | -2.04 | -5.4% | ¥37.00 | ¥37.00 | ¥35.00 | 8,451,099 | |
| ¥37.58 | +4.17 | +12.5% | ¥34.55 | ¥40.09 | ¥34.55 | 10,699,250 | |
| ¥33.41 | -0.64 | -1.9% | ¥34.05 | ¥34.48 | ¥33.21 | 2,280,709 | |
| ¥34.05 | +0.26 | +0.8% | ¥34.13 | ¥35.43 | ¥33.80 | 2,894,989 | |
| ¥33.79 | +0.19 | +0.6% | ¥34.34 | ¥35.36 | ¥33.28 | 2,377,103 | |
| ¥33.60 | -0.90 | -2.6% | ¥34.41 | ¥34.41 | ¥33.44 | 2,198,413 | |
| ¥34.50 | +0.90 | +2.7% | ¥33.50 | ¥35.14 | ¥33.19 | 3,432,972 | |
| ¥33.60 | +1.76 | +5.5% | ¥31.41 | ¥33.70 | ¥31.09 | 2,753,242 | |
| ¥31.84 | +0.37 | +1.2% | ¥31.56 | ¥33.33 | ¥31.56 | 2,404,439 | |
| ¥31.47 | +0.63 | +2.0% | ¥30.80 | ¥31.54 | ¥30.76 | 1,842,012 | |
| ¥30.84 | -1.95 | -5.9% | ¥32.21 | ¥32.38 | ¥30.51 | 3,174,144 | |
| ¥32.79 | -0.03 | -0.1% | ¥32.56 | ¥33.33 | ¥31.98 | 1,694,670 | |
| ¥32.82 | -0.63 | -1.9% | ¥33.90 | ¥33.99 | ¥32.56 | 1,454,999 | |
| ¥33.45 | 0.00 | 0.0% | ¥33.45 | ¥33.83 | ¥32.53 | 1,451,087 | |
| ¥33.45 | +0.53 | +1.6% | ¥33.25 | ¥34.08 | ¥33.10 | 1,551,714 | |
| ¥32.92 | -2.66 | -7.5% | ¥35.30 | ¥35.30 | ¥32.86 | 1,927,692 | |
| ¥35.58 | -0.44 | -1.2% | ¥35.80 | ¥36.03 | ¥34.62 | 1,662,140 | |
| ¥36.02 | +0.48 | +1.4% | ¥35.53 | ¥36.17 | ¥34.85 | 1,305,081 | |
| ¥35.54 | +0.45 | +1.3% | ¥35.24 | ¥35.93 | ¥34.61 | 1,540,459 | |
| ¥35.09 | -0.64 | -1.8% | ¥35.73 | ¥36.96 | ¥35.02 | 1,862,590 | |
| ¥35.73 | +0.15 | +0.4% | ¥35.59 | ¥36.36 | ¥35.40 | 1,420,143 | |
| ¥35.58 | -0.52 | -1.4% | ¥35.90 | ¥36.26 | ¥35.12 | 1,315,458 | |
| ¥36.10 | -0.37 | -1.0% | ¥36.63 | ¥36.72 | ¥35.63 | 1,810,413 | |
| ¥36.47 | +0.09 | +0.2% | ¥36.02 | ¥36.70 | ¥34.88 | 2,626,062 | |
| ¥36.38 | -0.05 | -0.1% | ¥36.00 | ¥37.25 | ¥35.72 | 2,421,857 | |
| ¥36.43 | +0.93 | +2.6% | ¥35.15 | ¥37.09 | ¥34.90 | 2,984,279 | |
| ¥35.50 | +2.30 | +6.9% | ¥33.69 | ¥35.55 | ¥33.51 | 3,160,857 | |
| ¥33.20 | -0.76 | -2.2% | ¥33.90 | ¥34.35 | ¥32.89 | 2,435,996 | |
| ¥33.96 | +2.94 | +9.5% | ¥32.01 | ¥35.55 | ¥31.78 | 3,846,269 | |
| ¥31.02 | -0.52 | -1.6% | ¥31.10 | ¥32.60 | ¥30.80 | 2,049,582 |
- Ticker
- Shanghai:688039
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(688039)"HANGZHOU ARCVIDEO TECHNOLOGY CO., LTD."Report for Q3 2026
Latest news
(688039)"HANGZHOU ARCVIDEO TECHNOLOGY CO., LTD."Report for Q3 2026
Oct 29, 2026
Closed ¥38.02 (-9.3%) on Oct 29, 2026
(688039)"HANGZHOU ARCVIDEO TECHNOLOGY CO., LTD."Announcement on Resolutions of the 19th Meeting of the 3rd Board of Directors
Oct 29, 2026
Closed ¥38.02 (-9.3%) on Oct 29, 2026
(688039)"HANGZHOU ARCVIDEO TECHNOLOGY CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 29, 2026
Closed ¥38.02 (-9.3%) on Oct 29, 2026
Announcement on Resolutions of the 18th Meeting of the 3rd Board of Directors
Aug 26, 2026
Closed ¥30.84 (-5.9%) on Aug 26, 2026
Announcement on Resolutions of the 2nd Extraordinary General Meeting in 2026
Jul 31, 2026
Closed ¥33.96 (+9.5%) on Jul 31, 2026
Materials for the 2nd Extraordinary General Meeting in 2026
Jul 23, 2026
Closed ¥31.31 (-0.6%) on Jul 23, 2026
Announcement on By-Election of Non-Independent Directors and Members of Special Committees of the Board of Directors
Jul 14, 2026
Closed ¥37.57 (+0.1%) on Jul 14, 2026
Indicative Announcement on the Transfer by Agreement of Certain Shares by Shareholders of the Company and the Resulting Change in Equity Interests
Jul 4, 2026
Closed ¥43.56 (+20.0%) on Jul 6, 2026
Announcement on Resignation of Directors
Jul 2, 2026
Closed ¥36.30 (-0.6%) on Jul 2, 2026
Announcement on Resolutions of the 2025 Annual General Meeting
May 14, 2026
Closed ¥42.94 (-4.6%) on May 14, 2026
Hangzhou Arcvideo Technology Co., Ltd. on 6ix
- News releases
- 17 in the last 12 months · 45 in all · newest Oct 29, 2026 · oldest 2023
Log in to ask 6ix AI your own questions about Hangzhou Arcvideo Technology Co., Ltd.