Skip to main content
logo
Arcplus Group PLC (SHA:600629)
China flag China · Delayed Price · Currency is CNY
16.56
+0.21 (1.28%)
Sep 30, 2026, 9:45 AM CST

Arcplus Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202616.0216.7815.9616.3516.352.51%26,083,218
Sep 28, 202616.1316.3515.5215.9515.95-2.45%17,785,902
Sep 24, 202616.3816.9916.1616.3516.35-22,498,546
Sep 23, 202616.7916.7916.2316.3516.35-2.68%17,711,278
Sep 22, 202616.5016.8816.4516.8016.801.27%20,044,173
Sep 21, 202616.2016.7516.2016.5916.592.03%21,381,722
Sep 18, 202616.3016.4216.1216.2616.260.68%13,860,270
Sep 17, 202616.1116.5015.8816.1516.15-0.74%18,846,430
Sep 16, 202616.0516.3115.9316.2716.272.84%18,084,015
Sep 15, 202616.1716.3515.7615.8215.82-2.10%15,518,947
Sep 14, 202616.1816.2915.7016.1616.16-1.82%25,166,727
Sep 11, 202618.0118.0316.4316.4616.46-8.71%40,257,225
Sep 10, 202618.1918.4618.0018.0318.03-0.93%25,848,730
Sep 9, 202617.5618.2917.5018.2018.203.70%37,052,771
Sep 8, 202617.9718.1017.4417.5517.55-1.79%35,090,430
Sep 7, 202618.4318.7917.5017.8717.87-2.72%60,496,850
Sep 4, 202617.1018.4816.8518.3718.379.35%74,560,127
Sep 3, 202616.3016.9916.2616.8016.803.77%37,539,446
Sep 2, 202616.3716.7216.1316.1916.19-1.64%18,992,553
Sep 1, 202616.3016.8816.2116.4616.460.80%22,707,540
Aug 31, 202616.3616.6216.1416.3316.33-0.24%18,969,640
Aug 28, 202616.3016.6516.0716.3716.370.86%24,408,190
Aug 27, 202616.1916.8515.5416.2316.230.25%31,198,643
Aug 26, 202616.2217.0316.1816.1916.19-0.18%22,220,600
Aug 25, 202615.8816.2915.6316.2216.221.50%18,045,620
Aug 24, 202616.6016.6015.9415.9815.98-3.73%20,694,653
Aug 21, 202616.5516.7715.9116.6016.600.30%26,053,338
Aug 20, 202616.7016.8816.3716.5516.550.36%28,817,918
Aug 19, 202616.7517.4816.4016.4916.49-3.11%45,508,166
Aug 18, 202616.2117.5816.2117.0217.024.87%45,735,118
Aug 17, 202616.3116.5016.0416.2316.23-0.49%20,793,979
Aug 14, 202616.1116.4515.9716.3116.311.56%25,160,060
Aug 13, 202616.4016.9116.0516.0616.06-2.19%38,108,411
Aug 12, 202616.5717.2216.2016.4216.420.55%43,808,616
Aug 11, 202616.0217.1016.0116.3316.330.37%43,578,160
Aug 10, 202615.7016.5915.5816.2716.272.20%42,974,641
Aug 7, 202615.5515.9515.4215.9215.922.12%34,436,758
Aug 6, 202615.5016.2415.3215.5915.590.13%60,681,126
Aug 5, 202614.1015.5714.0515.5715.5710.04%39,340,852
Aug 4, 202614.1514.2813.9914.1514.150.93%20,882,174
Aug 3, 202614.1814.5513.9614.0214.02-4.17%32,150,359
Jul 31, 202614.0014.7513.7214.6314.634.95%55,088,186
Jul 30, 202612.4813.9412.4813.9413.9410.02%38,960,038
Jul 29, 202613.0013.1712.4712.6712.67-5.66%42,293,380
Jul 28, 202613.2013.4312.6713.4313.439.99%27,263,400
Jul 27, 202611.7012.3411.5612.2112.213.47%18,793,390
Jul 24, 202612.1712.2611.7211.8011.80-4.07%15,400,539
Jul 23, 202611.9512.3911.9212.3012.302.50%18,236,104
Jul 22, 202612.1512.3311.8812.0012.00-2.44%22,726,058
Jul 21, 202611.9312.4511.7012.3012.302.24%28,488,357