Stock listing
Shenzhen:002888 HiVi Acoustics Technology Co., Ltd. (惠威科技) 股价
Follow HiVi Acoustics Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:002888
¥15.15 CNY +0.42 (+2.9%)
Close on Nov 2, 2026
- Day range
- ¥14.12 – ¥15.15 CNYNov 2, 2026
- Volume
- 3.58M sharesNov 2, 2026
- Market cap
- ¥2.24B CNYAt the close on Nov 2, 2026 · price × 147.6M shares outstanding
- 52-week range
- ¥13.43 – ¥25.74 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥55.70M CNYMedian day 2.47M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:002888 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥15.15 | +0.42 | +2.9% | ¥15.08 | ¥15.15 | ¥14.12 | 3,580,200 | |
| ¥14.73 | -0.80 | -5.2% | ¥15.37 | ¥15.65 | ¥14.70 | 2,726,400 | |
| ¥15.53 | -0.75 | -4.6% | ¥16.17 | ¥16.25 | ¥15.50 | 3,114,700 | |
| ¥16.28 | +0.08 | +0.5% | ¥16.45 | ¥16.70 | ¥16.18 | 2,189,300 | |
| ¥16.20 | -0.84 | -4.9% | ¥17.10 | ¥17.35 | ¥16.20 | 3,410,300 | |
| ¥17.04 | -0.50 | -2.9% | ¥17.34 | ¥17.40 | ¥16.96 | 2,377,500 | |
| ¥17.54 | +0.55 | +3.2% | ¥16.80 | ¥17.63 | ¥15.91 | 2,705,500 | |
| ¥16.99 | -0.64 | -3.6% | ¥17.55 | ¥17.75 | ¥16.97 | 1,551,460 | |
| ¥17.63 | -0.11 | -0.6% | ¥17.72 | ¥18.12 | ¥17.47 | 1,876,460 | |
| ¥17.74 | +0.41 | +2.4% | ¥17.29 | ¥17.87 | ¥17.20 | 1,938,600 | |
| ¥17.33 | -0.04 | -0.2% | ¥17.16 | ¥17.46 | ¥16.71 | 2,185,700 | |
| ¥17.37 | +0.13 | +0.8% | ¥17.57 | ¥17.84 | ¥17.19 | 1,955,700 | |
| ¥17.24 | -0.62 | -3.5% | ¥17.22 | ¥17.70 | ¥17.10 | 1,864,200 | |
| ¥17.86 | -0.34 | -1.9% | ¥18.22 | ¥18.35 | ¥17.80 | 1,879,980 | |
| ¥18.20 | +0.22 | +1.2% | ¥17.75 | ¥18.25 | ¥17.03 | 2,103,240 | |
| ¥17.98 | -0.35 | -1.9% | ¥18.33 | ¥18.48 | ¥17.66 | 1,872,100 | |
| ¥18.33 | +0.07 | +0.4% | ¥18.13 | ¥18.39 | ¥17.34 | 2,710,800 | |
| ¥18.26 | -0.34 | -1.8% | ¥18.41 | ¥19.04 | ¥18.10 | 2,174,100 | |
| ¥18.60 | -0.12 | -0.6% | ¥18.75 | ¥18.85 | ¥18.50 | 1,605,470 | |
| ¥18.72 | +0.28 | +1.5% | ¥18.44 | ¥18.84 | ¥18.20 | 2,124,570 | |
| ¥18.44 | -0.59 | -3.1% | ¥19.03 | ¥19.11 | ¥18.20 | 2,451,860 | |
| ¥19.03 | +0.34 | +1.8% | ¥18.89 | ¥19.20 | ¥18.55 | 2,873,460 | |
| ¥18.69 | -0.26 | -1.4% | ¥18.91 | ¥19.16 | ¥18.60 | 1,837,163 | |
| ¥18.95 | +0.08 | +0.4% | ¥19.01 | ¥19.34 | ¥18.92 | 2,899,760 | |
| ¥18.87 | +0.10 | +0.5% | ¥18.85 | ¥18.98 | ¥18.64 | 2,268,780 | |
| ¥18.77 | -0.12 | -0.6% | ¥19.08 | ¥19.13 | ¥18.65 | 2,141,580 | |
| ¥18.89 | +0.09 | +0.5% | ¥19.00 | ¥19.15 | ¥18.63 | 2,521,300 | |
| ¥18.80 | +0.20 | +1.1% | ¥18.60 | ¥18.90 | ¥18.32 | 2,141,880 | |
| ¥18.60 | -0.51 | -2.7% | ¥18.84 | ¥19.31 | ¥18.53 | 2,487,300 | |
| ¥19.11 | +0.05 | +0.3% | ¥19.36 | ¥20.10 | ¥18.78 | 4,640,501 | |
| ¥19.06 | -0.50 | -2.6% | ¥19.36 | ¥19.56 | ¥18.56 | 3,649,801 | |
| ¥19.56 | -0.39 | -2.0% | ¥19.75 | ¥19.92 | ¥19.47 | 2,819,200 | |
| ¥19.95 | -0.37 | -1.8% | ¥20.31 | ¥20.50 | ¥19.93 | 3,932,820 | |
| ¥20.32 | -0.39 | -1.9% | ¥20.73 | ¥20.82 | ¥20.14 | 5,500,670 | |
| ¥20.71 | -1.29 | -5.9% | ¥21.54 | ¥21.98 | ¥20.03 | 8,970,170 | |
| ¥22.00 | +0.40 | +1.9% | ¥21.82 | ¥22.37 | ¥21.57 | 6,697,169 | |
| ¥21.60 | +0.30 | +1.4% | ¥21.26 | ¥23.22 | ¥21.26 | 8,083,180 | |
| ¥21.30 | +0.33 | +1.6% | ¥20.84 | ¥21.68 | ¥20.38 | 5,201,020 | |
| ¥20.97 | +1.13 | +5.7% | ¥20.16 | ¥21.15 | ¥19.94 | 6,081,500 | |
| ¥19.84 | +0.56 | +2.9% | ¥19.50 | ¥20.08 | ¥19.22 | 4,129,692 | |
| ¥19.28 | +0.28 | +1.5% | ¥18.91 | ¥19.87 | ¥18.88 | 4,175,700 | |
| ¥19.00 | +0.92 | +5.1% | ¥18.08 | ¥19.36 | ¥18.07 | 4,864,539 | |
| ¥18.08 | +0.09 | +0.5% | ¥17.92 | ¥18.29 | ¥17.68 | 2,159,951 | |
| ¥17.99 | +0.64 | +3.7% | ¥17.26 | ¥18.02 | ¥17.13 | 1,788,500 | |
| ¥17.35 | -0.43 | -2.4% | ¥17.74 | ¥17.86 | ¥17.02 | 1,359,300 | |
| ¥17.78 | +0.19 | +1.1% | ¥17.50 | ¥17.95 | ¥17.20 | 1,365,408 | |
| ¥17.59 | +0.69 | +4.1% | ¥17.09 | ¥17.77 | ¥16.95 | 1,947,600 | |
| ¥16.90 | -0.89 | -5.0% | ¥17.58 | ¥17.58 | ¥16.85 | 1,916,032 | |
| ¥17.79 | +0.03 | +0.2% | ¥17.65 | ¥17.95 | ¥17.46 | 1,681,700 | |
| ¥17.76 | +0.11 | +0.6% | ¥17.67 | ¥17.82 | ¥17.51 | 2,072,800 | |
| ¥17.65 | -0.25 | -1.4% | ¥17.89 | ¥17.98 | ¥17.46 | 1,899,500 | |
| ¥17.90 | -0.58 | -3.1% | ¥18.49 | ¥18.62 | ¥17.89 | 2,592,781 | |
| ¥18.48 | +0.68 | +3.8% | ¥17.80 | ¥18.96 | ¥17.74 | 3,062,200 | |
| ¥17.80 | +0.08 | +0.5% | ¥17.72 | ¥18.02 | ¥17.39 | 1,589,474 | |
| ¥17.72 | +0.48 | +2.8% | ¥17.32 | ¥17.75 | ¥16.96 | 2,719,200 | |
| ¥17.24 | -0.47 | -2.7% | ¥17.70 | ¥17.97 | ¥17.20 | 2,886,220 | |
| ¥17.71 | +0.44 | +2.5% | ¥17.17 | ¥17.80 | ¥16.96 | 2,901,019 | |
| ¥17.27 | +0.64 | +3.8% | ¥16.75 | ¥17.41 | ¥16.50 | 4,196,000 | |
| ¥16.63 | +0.83 | +5.3% | ¥16.00 | ¥16.98 | ¥15.80 | 4,165,500 | |
| ¥15.80 | +0.15 | +1.0% | ¥15.70 | ¥15.80 | ¥15.45 | 2,450,640 |
- Ticker
- Shenzhen:002888
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
HiVi Acoustics Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about HiVi Acoustics Technology Co., Ltd.