ARTS Group Co., Ltd (SHA:603017)
China · Delayed Price · Currency is CNY 8.66
+0.14 (1.64%)
Nov 11, 2026, 3:00 PM CST
ARTS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.52 | 8.67 | 8.48 | 8.66 | 8.66 | 1.64% | 3,009,400 |
| Nov 10, 2026 | 8.38 | 8.53 | 8.38 | 8.52 | 8.52 | 2.40% | 3,805,300 |
| Nov 9, 2026 | 8.45 | 8.58 | 8.31 | 8.32 | 8.32 | -0.24% | 4,163,300 |
| Nov 6, 2026 | 8.30 | 8.46 | 8.16 | 8.34 | 8.34 | -1.42% | 4,978,700 |
| Nov 5, 2026 | 8.30 | 8.46 | 8.25 | 8.46 | 8.46 | 1.81% | 5,351,220 |
| Nov 4, 2026 | 8.26 | 8.32 | 8.02 | 8.31 | 8.31 | 0.85% | 5,943,840 |
| Nov 3, 2026 | 8.25 | 8.38 | 8.10 | 8.24 | 8.24 | -0.72% | 5,098,700 |
| Nov 2, 2026 | 8.24 | 8.30 | 8.00 | 8.30 | 8.30 | 1.97% | 6,916,864 |
| Oct 30, 2026 | 8.43 | 8.58 | 8.12 | 8.14 | 8.14 | -4.91% | 7,590,900 |
| Oct 29, 2026 | 8.84 | 8.90 | 8.42 | 8.56 | 8.56 | -4.25% | 8,745,280 |
| Oct 28, 2026 | 8.90 | 9.08 | 8.86 | 8.94 | 8.94 | 0.45% | 2,631,200 |
| Oct 27, 2026 | 9.25 | 9.39 | 8.90 | 8.90 | 8.90 | -3.47% | 3,077,500 |
| Oct 26, 2026 | 9.32 | 9.43 | 9.11 | 9.22 | 9.22 | -1.18% | 3,455,500 |
| Oct 23, 2026 | 9.16 | 9.35 | 8.76 | 9.33 | 9.33 | 1.08% | 5,295,600 |
| Oct 22, 2026 | 9.48 | 9.58 | 9.22 | 9.23 | 9.23 | -2.53% | 2,853,900 |
| Oct 21, 2026 | 9.59 | 9.69 | 9.43 | 9.47 | 9.47 | -0.73% | 2,459,500 |
| Oct 20, 2026 | 9.46 | 9.60 | 9.37 | 9.54 | 9.54 | 0.95% | 3,129,400 |
| Oct 19, 2026 | 9.58 | 9.68 | 9.21 | 9.45 | 9.45 | -2.28% | 4,950,600 |
| Oct 16, 2026 | 9.49 | 9.89 | 9.49 | 9.67 | 9.67 | 3.31% | 5,764,000 |
| Oct 15, 2026 | 9.52 | 9.52 | 9.31 | 9.36 | 9.36 | -3.51% | 4,866,000 |
| Oct 14, 2026 | 9.88 | 10.09 | 9.67 | 9.70 | 9.70 | -2.22% | 3,795,900 |
| Oct 13, 2026 | 9.64 | 9.97 | 9.39 | 9.92 | 9.92 | 2.16% | 5,488,799 |
| Oct 12, 2026 | 9.81 | 9.94 | 9.70 | 9.71 | 9.71 | -0.92% | 3,937,700 |
| Oct 9, 2026 | 9.99 | 10.01 | 9.62 | 10.00 | 9.80 | -0.10% | 6,191,300 |
| Oct 8, 2026 | 10.00 | 10.18 | 9.95 | 10.01 | 9.81 | -0.20% | 6,270,800 |
| Sep 30, 2026 | 10.35 | 10.36 | 9.95 | 10.03 | 9.83 | -1.67% | 10,224,791 |
| Sep 29, 2026 | 9.82 | 10.60 | 9.82 | 10.20 | 10.00 | 3.24% | 10,844,354 |
| Sep 28, 2026 | 10.00 | 10.04 | 9.79 | 9.88 | 9.68 | -0.70% | 3,442,488 |
| Sep 24, 2026 | 9.95 | 10.07 | 9.91 | 9.95 | 9.75 | -0.20% | 2,756,700 |
| Sep 23, 2026 | 10.09 | 10.18 | 9.94 | 9.97 | 9.77 | -0.70% | 3,486,600 |
| Sep 22, 2026 | 10.03 | 10.10 | 9.97 | 10.04 | 9.84 | 0.40% | 3,234,519 |
| Sep 21, 2026 | 9.80 | 10.02 | 9.75 | 10.00 | 9.80 | 2.04% | 3,447,800 |
| Sep 18, 2026 | 9.79 | 9.89 | 9.75 | 9.80 | 9.60 | 0.51% | 3,580,900 |
| Sep 17, 2026 | 9.82 | 9.82 | 9.57 | 9.75 | 9.56 | 0.10% | 2,856,800 |
| Sep 16, 2026 | 9.60 | 9.79 | 9.57 | 9.74 | 9.55 | 1.25% | 3,698,400 |
| Sep 15, 2026 | 9.97 | 9.97 | 9.61 | 9.62 | 9.43 | -3.32% | 3,300,400 |
| Sep 14, 2026 | 9.90 | 10.04 | 9.84 | 9.95 | 9.75 | - | 2,603,500 |
| Sep 11, 2026 | 10.08 | 10.11 | 9.86 | 9.95 | 9.75 | -1.87% | 4,509,600 |
| Sep 10, 2026 | 10.11 | 10.31 | 10.05 | 10.14 | 9.94 | -0.20% | 3,877,100 |
| Sep 9, 2026 | 10.14 | 10.22 | 10.07 | 10.16 | 9.96 | 0.40% | 3,578,654 |
| Sep 8, 2026 | 10.03 | 10.12 | 9.97 | 10.12 | 9.92 | 0.80% | 3,459,954 |
| Sep 7, 2026 | 10.00 | 10.09 | 9.92 | 10.04 | 9.84 | 0.90% | 2,998,100 |
| Sep 4, 2026 | 9.96 | 10.14 | 9.92 | 9.95 | 9.75 | 0.10% | 3,196,200 |
| Sep 3, 2026 | 10.04 | 10.17 | 9.91 | 9.94 | 9.74 | -1.49% | 3,033,200 |
| Sep 2, 2026 | 10.09 | 10.15 | 9.99 | 10.09 | 9.89 | -0.20% | 3,476,600 |
| Sep 1, 2026 | 10.09 | 10.23 | 10.04 | 10.11 | 9.91 | -0.30% | 4,587,100 |
| Aug 31, 2026 | 9.92 | 10.17 | 9.86 | 10.14 | 9.94 | 2.74% | 6,786,903 |
| Aug 28, 2026 | 9.81 | 9.88 | 9.70 | 9.87 | 9.67 | 0.92% | 4,293,300 |
| Aug 27, 2026 | 9.94 | 10.01 | 9.73 | 9.78 | 9.58 | -1.61% | 5,737,800 |
| Aug 26, 2026 | 10.07 | 10.16 | 9.87 | 9.94 | 9.74 | -0.30% | 8,995,600 |