ARTS Group Co., Ltd (SHA:603017)
China · Delayed Price · Currency is CNY 10.04
+0.09 (0.90%)
Sep 7, 2026, 3:00 PM CST
ARTS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.48 | 8.51 | 7.87 | 8.44 | 8.44 | 0.12% | 8,835,700 |
| Jul 20, 2026 | 8.65 | 8.95 | 8.30 | 8.43 | 8.43 | -2.88% | 7,178,900 |
| Jul 17, 2026 | 9.05 | 9.24 | 8.58 | 8.68 | 8.68 | -4.93% | 8,826,900 |
| Jul 16, 2026 | 9.14 | 9.29 | 8.98 | 9.13 | 9.13 | -0.11% | 5,084,300 |
| Jul 15, 2026 | 9.03 | 9.29 | 9.02 | 9.14 | 9.14 | 0.99% | 6,286,200 |
| Jul 14, 2026 | 8.98 | 9.11 | 8.78 | 9.05 | 9.05 | 0.44% | 9,431,200 |
| Jul 13, 2026 | 9.79 | 9.79 | 9.00 | 9.01 | 9.01 | -8.71% | 15,979,800 |
| Jul 10, 2026 | 9.30 | 10.22 | 9.17 | 9.87 | 9.87 | 6.24% | 21,985,643 |
| Jul 9, 2026 | 9.15 | 9.35 | 8.99 | 9.29 | 9.29 | 0.11% | 4,996,600 |
| Jul 8, 2026 | 9.35 | 9.53 | 9.20 | 9.28 | 9.28 | -1.38% | 5,334,700 |
| Jul 7, 2026 | 9.79 | 9.79 | 9.37 | 9.41 | 9.41 | -3.19% | 5,245,600 |
| Jul 6, 2026 | 10.35 | 10.38 | 9.71 | 9.72 | 9.72 | -5.63% | 10,782,540 |
| Jul 3, 2026 | 9.93 | 10.41 | 9.93 | 10.30 | 10.30 | 3.94% | 8,974,182 |
| Jul 2, 2026 | 10.02 | 10.38 | 9.88 | 9.91 | 9.91 | -2.46% | 7,135,382 |
| Jul 1, 2026 | 9.94 | 10.42 | 9.84 | 10.16 | 10.16 | 2.11% | 8,490,600 |
| Jun 30, 2026 | 9.82 | 10.14 | 9.80 | 9.95 | 9.95 | 0.61% | 6,863,900 |
| Jun 29, 2026 | 9.99 | 10.28 | 9.73 | 9.89 | 9.89 | -2.37% | 8,491,400 |