ARTS Group Co., Ltd (SHA:603017)
China · Delayed Price · Currency is CNY 9.76
+0.26 (2.74%)
Aug 17, 2026, 3:00 PM CST
ARTS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 9.54 | 9.77 | 9.48 | 9.75 | - | 2.63% | 4,360,242 |
| 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 |
| Jun 26, 2026 | 10.00 | 10.42 | 9.76 | 10.13 | 10.13 | 0.70% | 11,882,000 |
| Jun 25, 2026 | 10.25 | 10.33 | 9.99 | 10.06 | 10.06 | -2.24% | 7,013,700 |
| Jun 24, 2026 | 10.59 | 10.72 | 10.10 | 10.29 | 10.29 | -3.20% | 7,963,000 |
| Jun 23, 2026 | 10.57 | 10.80 | 10.48 | 10.63 | 10.63 | 0.47% | 7,798,046 |
| Jun 22, 2026 | 10.81 | 10.81 | 10.22 | 10.58 | 10.58 | -2.67% | 11,288,440 |
| Jun 18, 2026 | 10.92 | 11.07 | 10.56 | 10.87 | 10.87 | -1.81% | 8,826,100 |
| Jun 17, 2026 | 10.80 | 11.45 | 10.73 | 11.07 | 11.07 | 1.75% | 13,627,200 |
| Jun 16, 2026 | 10.94 | 11.01 | 10.68 | 10.88 | 10.88 | -0.37% | 6,977,580 |
| Jun 15, 2026 | 11.00 | 11.16 | 10.85 | 10.92 | 10.92 | -1.36% | 7,118,900 |
| Jun 12, 2026 | 10.97 | 11.36 | 10.97 | 11.07 | 11.07 | 1.84% | 6,792,500 |
| Jun 11, 2026 | 10.97 | 11.06 | 10.78 | 10.87 | 10.87 | -1.36% | 4,416,820 |
| Jun 10, 2026 | 11.24 | 11.33 | 10.96 | 11.17 | 11.02 | -0.98% | 6,464,900 |
| Jun 9, 2026 | 11.33 | 11.48 | 11.18 | 11.28 | 11.13 | -0.44% | 5,413,500 |
| Jun 8, 2026 | 11.34 | 11.86 | 11.16 | 11.33 | 11.18 | -3.16% | 7,675,500 |