ARTS Group Co., Ltd (SHA:603017)
China · Delayed Price · Currency is CNY 10.03
-0.17 (-1.67%)
Sep 30, 2026, 3:00 PM CST
ARTS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 10.35 | 10.36 | 9.95 | 10.03 | 10.03 | -1.67% | 10,224,791 |
| Sep 29, 2026 | 9.82 | 10.60 | 9.82 | 10.20 | 10.20 | 3.24% | 10,844,354 |
| Sep 28, 2026 | 10.00 | 10.04 | 9.79 | 9.88 | 9.88 | -0.70% | 3,442,488 |
| Sep 24, 2026 | 9.95 | 10.07 | 9.91 | 9.95 | 9.95 | -0.20% | 2,756,700 |
| Sep 23, 2026 | 10.09 | 10.18 | 9.94 | 9.97 | 9.97 | -0.70% | 3,486,600 |
| Sep 22, 2026 | 10.03 | 10.10 | 9.97 | 10.04 | 10.04 | 0.40% | 3,234,519 |
| Sep 21, 2026 | 9.80 | 10.02 | 9.75 | 10.00 | 10.00 | 2.04% | 3,447,800 |
| Sep 18, 2026 | 9.79 | 9.89 | 9.75 | 9.80 | 9.80 | 0.51% | 3,580,900 |
| Sep 17, 2026 | 9.82 | 9.82 | 9.57 | 9.75 | 9.75 | 0.10% | 2,856,800 |
| Sep 16, 2026 | 9.60 | 9.79 | 9.57 | 9.74 | 9.74 | 1.25% | 3,698,400 |
| Sep 15, 2026 | 9.97 | 9.97 | 9.61 | 9.62 | 9.62 | -3.32% | 3,300,400 |
| Sep 14, 2026 | 9.90 | 10.04 | 9.84 | 9.95 | 9.95 | - | 2,603,500 |
| Sep 11, 2026 | 10.08 | 10.11 | 9.86 | 9.95 | 9.95 | -1.87% | 4,509,600 |
| Sep 10, 2026 | 10.11 | 10.31 | 10.05 | 10.14 | 10.14 | -0.20% | 3,877,100 |
| Sep 9, 2026 | 10.14 | 10.22 | 10.07 | 10.16 | 10.16 | 0.40% | 3,578,654 |
| Sep 8, 2026 | 10.03 | 10.12 | 9.97 | 10.12 | 10.12 | 0.80% | 3,459,954 |
| Sep 7, 2026 | 10.00 | 10.09 | 9.92 | 10.04 | 10.04 | 0.90% | 2,998,100 |
| Sep 4, 2026 | 9.96 | 10.14 | 9.92 | 9.95 | 9.95 | 0.10% | 3,196,200 |
| Sep 3, 2026 | 10.04 | 10.17 | 9.91 | 9.94 | 9.94 | -1.49% | 3,033,200 |
| Sep 2, 2026 | 10.09 | 10.15 | 9.99 | 10.09 | 10.09 | -0.20% | 3,476,600 |
| Sep 1, 2026 | 10.09 | 10.23 | 10.04 | 10.11 | 10.11 | -0.30% | 4,587,100 |
| Aug 31, 2026 | 9.92 | 10.17 | 9.86 | 10.14 | 10.14 | 2.74% | 6,786,903 |
| Aug 28, 2026 | 9.81 | 9.88 | 9.70 | 9.87 | 9.87 | 0.92% | 4,293,300 |
| Aug 27, 2026 | 9.94 | 10.01 | 9.73 | 9.78 | 9.78 | -1.61% | 5,737,800 |
| Aug 26, 2026 | 10.07 | 10.16 | 9.87 | 9.94 | 9.94 | -0.30% | 8,995,600 |
| Aug 25, 2026 | 9.50 | 9.98 | 9.45 | 9.97 | 9.97 | 6.18% | 11,777,401 |
| Aug 24, 2026 | 9.50 | 9.54 | 9.28 | 9.39 | 9.39 | -0.53% | 3,610,100 |
| Aug 21, 2026 | 9.44 | 9.50 | 9.28 | 9.44 | 9.44 | -0.63% | 3,410,000 |
| Aug 20, 2026 | 9.28 | 9.59 | 9.28 | 9.50 | 9.50 | 2.70% | 5,831,200 |
| Aug 19, 2026 | 9.96 | 9.98 | 9.23 | 9.25 | 9.25 | -4.64% | 6,935,100 |
| Aug 18, 2026 | 9.73 | 9.75 | 9.59 | 9.70 | 9.70 | -0.61% | 3,352,200 |
| Aug 17, 2026 | 9.54 | 9.77 | 9.48 | 9.76 | 9.76 | 2.74% | 4,456,742 |
| Aug 14, 2026 | 9.55 | 9.57 | 9.40 | 9.50 | 9.50 | -0.11% | 3,316,600 |
| Aug 13, 2026 | 9.68 | 9.72 | 9.50 | 9.51 | 9.51 | -1.65% | 4,045,100 |
| Aug 12, 2026 | 9.47 | 9.70 | 9.47 | 9.67 | 9.67 | 1.68% | 3,953,100 |
| Aug 11, 2026 | 9.51 | 9.58 | 9.38 | 9.51 | 9.51 | -1.96% | 4,287,220 |
| Aug 10, 2026 | 9.47 | 9.70 | 9.31 | 9.70 | 9.70 | 2.43% | 5,777,200 |
| Aug 7, 2026 | 9.47 | 9.55 | 9.19 | 9.47 | 9.47 | 0.53% | 4,774,042 |
| Aug 6, 2026 | 9.34 | 9.46 | 9.22 | 9.42 | 9.42 | 0.75% | 3,975,700 |
| Aug 5, 2026 | 9.34 | 9.41 | 9.26 | 9.35 | 9.35 | - | 4,854,900 |
| Aug 4, 2026 | 9.29 | 9.40 | 9.29 | 9.35 | 9.35 | 0.86% | 4,210,800 |
| Aug 3, 2026 | 9.00 | 9.27 | 8.91 | 9.27 | 9.27 | 3.11% | 5,113,200 |
| Jul 31, 2026 | 8.82 | 9.05 | 8.82 | 8.99 | 8.99 | 2.98% | 4,837,000 |
| Jul 30, 2026 | 8.78 | 9.02 | 8.69 | 8.73 | 8.73 | -1.58% | 5,486,500 |
| Jul 29, 2026 | 8.71 | 8.92 | 8.66 | 8.87 | 8.87 | 1.49% | 4,716,900 |
| Jul 28, 2026 | 8.67 | 8.86 | 8.60 | 8.74 | 8.74 | 0.92% | 4,536,320 |
| Jul 27, 2026 | 8.39 | 8.73 | 8.34 | 8.66 | 8.66 | 3.22% | 4,338,900 |
| Jul 24, 2026 | 8.55 | 8.58 | 8.35 | 8.39 | 8.39 | -2.89% | 3,759,500 |
| Jul 23, 2026 | 8.22 | 8.65 | 8.22 | 8.64 | 8.64 | 4.35% | 5,928,200 |
| Jul 22, 2026 | 8.48 | 8.56 | 8.23 | 8.28 | 8.28 | -1.90% | 4,535,900 |