ARTS Group Co., Ltd (SHA:603017)
China · Delayed Price · Currency is CNY 9.74
+0.01 (0.10%)
Sep 1, 2025, 2:45 PM CST
ARTS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.86 | 9.89 | 9.67 | 9.73 | 9.73 | -0.71% | 5,193,100 |
| Aug 28, 2025 | 9.70 | 9.85 | 9.52 | 9.80 | 9.80 | 0.10% | 10,505,859 |
| Aug 27, 2025 | 10.10 | 10.20 | 9.78 | 9.79 | 9.79 | -3.64% | 14,252,200 |
| Aug 26, 2025 | 9.86 | 10.24 | 9.80 | 10.16 | 10.16 | 3.36% | 18,371,653 |
| Aug 25, 2025 | 9.79 | 9.88 | 9.77 | 9.83 | 9.83 | 0.41% | 6,581,500 |
| Aug 22, 2025 | 9.83 | 9.83 | 9.71 | 9.79 | 9.79 | - | 4,912,100 |
| Aug 21, 2025 | 9.81 | 9.82 | 9.73 | 9.79 | 9.79 | 0.20% | 6,292,600 |
| Aug 20, 2025 | 9.70 | 9.77 | 9.65 | 9.77 | 9.77 | 0.72% | 5,533,700 |
| Aug 19, 2025 | 9.67 | 9.71 | 9.61 | 9.70 | 9.70 | 0.31% | 5,262,219 |
| Aug 18, 2025 | 9.61 | 9.69 | 9.57 | 9.67 | 9.67 | 0.62% | 5,846,800 |
| Aug 15, 2025 | 9.52 | 9.63 | 9.52 | 9.61 | 9.61 | 0.52% | 4,604,400 |
| Aug 14, 2025 | 9.75 | 9.78 | 9.55 | 9.56 | 9.56 | -1.95% | 7,970,900 |
| Aug 13, 2025 | 9.90 | 9.90 | 9.71 | 9.75 | 9.75 | -1.02% | 8,719,970 |
| Aug 12, 2025 | 9.91 | 9.92 | 9.83 | 9.85 | 9.85 | -0.61% | 7,864,600 |
| Aug 11, 2025 | 9.84 | 9.98 | 9.81 | 9.91 | 9.91 | 0.71% | 10,952,300 |
| Aug 8, 2025 | 9.75 | 9.95 | 9.71 | 9.84 | 9.84 | 1.34% | 14,010,400 |
| Aug 7, 2025 | 9.88 | 9.88 | 9.68 | 9.71 | 9.71 | -1.52% | 11,958,963 |
| Aug 6, 2025 | 9.79 | 10.07 | 9.68 | 9.86 | 9.86 | 0.31% | 15,480,200 |
| Aug 5, 2025 | 9.98 | 9.98 | 9.77 | 9.83 | 9.83 | -2.09% | 16,267,200 |
| Aug 4, 2025 | 9.65 | 10.07 | 9.50 | 10.04 | 10.04 | 2.03% | 26,912,200 |
| Aug 1, 2025 | 9.53 | 9.90 | 9.53 | 9.84 | 9.84 | 5.47% | 25,079,086 |
| Jul 31, 2025 | 9.42 | 9.49 | 9.32 | 9.33 | 9.33 | -1.17% | 5,758,200 |
| Jul 30, 2025 | 9.49 | 9.54 | 9.38 | 9.44 | 9.44 | -0.53% | 6,069,800 |
| Jul 29, 2025 | 9.62 | 9.62 | 9.41 | 9.49 | 9.49 | -1.15% | 7,338,000 |
| Jul 28, 2025 | 9.64 | 9.67 | 9.55 | 9.60 | 9.60 | 0.10% | 5,253,198 |
| Jul 25, 2025 | 9.66 | 9.67 | 9.53 | 9.59 | 9.59 | -0.62% | 6,478,900 |
| Jul 24, 2025 | 9.54 | 9.68 | 9.52 | 9.65 | 9.65 | 0.94% | 8,857,300 |
| Jul 23, 2025 | 9.79 | 9.82 | 9.55 | 9.56 | 9.56 | -2.45% | 12,015,000 |
| Jul 22, 2025 | 9.81 | 9.89 | 9.65 | 9.80 | 9.80 | 0.62% | 18,305,900 |
| Jul 21, 2025 | 9.58 | 9.81 | 9.58 | 9.74 | 9.74 | 3.29% | 19,147,300 |
| Jul 18, 2025 | 9.47 | 9.49 | 9.38 | 9.43 | 9.43 | -0.32% | 4,420,396 |
| Jul 17, 2025 | 9.45 | 9.49 | 9.41 | 9.46 | 9.46 | 0.42% | 4,708,200 |
| Jul 16, 2025 | 9.38 | 9.49 | 9.36 | 9.42 | 9.42 | 0.64% | 5,682,100 |
| Jul 15, 2025 | 9.58 | 9.59 | 9.28 | 9.36 | 9.36 | -2.30% | 9,141,799 |
| Jul 14, 2025 | 9.55 | 9.59 | 9.49 | 9.58 | 9.58 | 0.10% | 5,805,300 |
| Jul 11, 2025 | 9.65 | 9.66 | 9.47 | 9.57 | 9.57 | -0.62% | 8,373,600 |
| Jul 10, 2025 | 9.56 | 9.67 | 9.47 | 9.63 | 9.63 | 0.73% | 9,861,600 |
| Jul 9, 2025 | 9.62 | 9.64 | 9.53 | 9.56 | 9.56 | -0.42% | 7,518,300 |
| Jul 8, 2025 | 9.50 | 9.60 | 9.49 | 9.60 | 9.60 | 0.73% | 8,774,600 |
| Jul 7, 2025 | 9.37 | 9.55 | 9.33 | 9.53 | 9.53 | 1.82% | 8,263,996 |
| Jul 4, 2025 | 9.51 | 9.58 | 9.35 | 9.36 | 9.36 | -1.78% | 8,831,100 |
| Jul 3, 2025 | 9.47 | 9.68 | 9.44 | 9.53 | 9.53 | 0.74% | 8,723,100 |
| Jul 2, 2025 | 9.51 | 9.57 | 9.40 | 9.46 | 9.46 | -0.84% | 8,615,700 |
| Jul 1, 2025 | 9.65 | 9.65 | 9.47 | 9.54 | 9.54 | -1.75% | 14,728,004 |
| Jun 30, 2025 | 9.40 | 9.97 | 9.35 | 9.71 | 9.71 | 3.30% | 24,771,940 |
| Jun 27, 2025 | 9.32 | 9.46 | 9.32 | 9.40 | 9.40 | 0.64% | 7,758,836 |
| Jun 26, 2025 | 9.39 | 9.45 | 9.33 | 9.34 | 9.34 | -0.43% | 9,525,500 |
| Jun 25, 2025 | 9.36 | 9.41 | 9.30 | 9.38 | 9.38 | - | 10,052,596 |
| Jun 24, 2025 | 9.28 | 9.41 | 9.25 | 9.38 | 9.38 | 1.41% | 9,875,500 |
| Jun 23, 2025 | 9.17 | 9.26 | 9.12 | 9.25 | 9.25 | 0.54% | 6,973,026 |