ARTS Group Co., Ltd (SHA:603017)
China · Delayed Price · Currency is CNY 10.30
+0.06 (0.59%)
Sep 30, 2025, 3:00 PM CST
ARTS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.21 | 10.45 | 10.11 | 10.30 | 10.30 | 0.59% | 9,720,250 |
| Sep 29, 2025 | 10.12 | 10.28 | 10.04 | 10.24 | 10.24 | 1.49% | 12,689,199 |
| Sep 26, 2025 | 10.07 | 10.20 | 9.97 | 10.09 | 10.09 | 0.40% | 6,808,700 |
| Sep 25, 2025 | 10.14 | 10.23 | 10.00 | 10.05 | 10.05 | -0.79% | 9,037,600 |
| Sep 24, 2025 | 9.85 | 10.17 | 9.80 | 10.13 | 10.13 | 2.84% | 11,216,950 |
| Sep 23, 2025 | 9.94 | 9.94 | 9.52 | 9.85 | 9.85 | -0.91% | 7,681,249 |
| Sep 22, 2025 | 9.87 | 9.95 | 9.74 | 9.94 | 9.94 | -0.20% | 7,213,600 |
| Sep 19, 2025 | 10.25 | 10.29 | 9.81 | 9.96 | 9.96 | -1.58% | 12,271,859 |
| Sep 18, 2025 | 10.07 | 10.64 | 10.00 | 10.12 | 10.12 | 1.10% | 19,253,299 |
| Sep 17, 2025 | 9.89 | 10.04 | 9.85 | 10.01 | 10.01 | 1.21% | 8,288,700 |
| Sep 16, 2025 | 9.86 | 9.93 | 9.82 | 9.89 | 9.89 | 0.20% | 5,290,000 |
| Sep 15, 2025 | 9.84 | 9.95 | 9.75 | 9.87 | 9.87 | 0.30% | 5,381,800 |
| Sep 12, 2025 | 9.93 | 9.93 | 9.80 | 9.84 | 9.84 | -0.30% | 5,070,200 |
| Sep 11, 2025 | 9.83 | 9.88 | 9.73 | 9.87 | 9.87 | 0.41% | 5,790,659 |
| Sep 10, 2025 | 9.86 | 9.86 | 9.76 | 9.83 | 9.83 | 0.41% | 5,285,479 |
| Sep 9, 2025 | 9.71 | 9.84 | 9.65 | 9.79 | 9.79 | 0.93% | 6,639,663 |
| Sep 8, 2025 | 9.55 | 9.70 | 9.53 | 9.70 | 9.70 | 1.78% | 4,065,500 |
| Sep 5, 2025 | 9.43 | 9.53 | 9.34 | 9.53 | 9.53 | 1.49% | 4,032,900 |
| Sep 4, 2025 | 9.42 | 9.55 | 9.34 | 9.39 | 9.39 | -0.32% | 3,951,100 |
| Sep 3, 2025 | 9.62 | 9.70 | 9.40 | 9.42 | 9.42 | -2.08% | 4,434,600 |
| Sep 2, 2025 | 9.74 | 9.77 | 9.52 | 9.62 | 9.62 | -1.23% | 4,991,763 |
| Sep 1, 2025 | 9.62 | 9.78 | 9.62 | 9.74 | 9.74 | 0.10% | 4,198,308 |
| 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 |