Arrow Home Group Co., Ltd. (SHE:001322)
China · Delayed Price · Currency is CNY 7.46
+0.02 (0.27%)
Mar 27, 2026, 1:05 PM CST
Arrow Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.20 | 8.20 | 7.42 | 7.43 | - | -1.72% | 3,582,300 |
| Mar 25, 2026 | 7.45 | 7.68 | 7.42 | 7.56 | 7.56 | 1.48% | 5,185,500 |
| Mar 24, 2026 | 7.33 | 7.46 | 7.20 | 7.45 | 7.45 | 3.33% | 7,025,299 |
| Mar 23, 2026 | 7.85 | 7.93 | 7.20 | 7.21 | 7.21 | -9.88% | 9,272,400 |
| Mar 20, 2026 | 8.20 | 8.33 | 7.98 | 8.00 | 8.00 | -2.44% | 4,319,130 |
| Mar 19, 2026 | 8.39 | 8.45 | 8.17 | 8.20 | 8.20 | -3.19% | 3,356,497 |
| Mar 18, 2026 | 8.47 | 8.49 | 8.37 | 8.47 | 8.47 | -0.12% | 3,176,395 |
| Mar 17, 2026 | 8.61 | 8.69 | 8.44 | 8.48 | 8.48 | -1.05% | 4,994,147 |
| Mar 16, 2026 | 8.58 | 8.67 | 8.50 | 8.57 | 8.57 | -0.12% | 3,476,600 |
| Mar 13, 2026 | 8.80 | 8.84 | 8.55 | 8.58 | 8.58 | -2.39% | 5,005,100 |
| Mar 12, 2026 | 9.00 | 9.01 | 8.75 | 8.79 | 8.79 | -2.22% | 3,837,300 |
| Mar 11, 2026 | 8.97 | 9.02 | 8.86 | 8.99 | 8.99 | 0.45% | 3,449,700 |
| Mar 10, 2026 | 8.85 | 8.95 | 8.83 | 8.95 | 8.95 | 1.70% | 2,855,700 |
| Mar 9, 2026 | 8.88 | 8.93 | 8.72 | 8.80 | 8.80 | -1.57% | 3,576,500 |
| Mar 6, 2026 | 8.80 | 8.95 | 8.70 | 8.94 | 8.94 | 1.48% | 4,720,200 |
| Mar 5, 2026 | 8.86 | 8.98 | 8.71 | 8.81 | 8.81 | 1.38% | 3,933,497 |
| Mar 4, 2026 | 8.71 | 8.79 | 8.53 | 8.69 | 8.69 | -1.25% | 4,400,947 |
| Mar 3, 2026 | 9.02 | 9.15 | 8.78 | 8.80 | 8.80 | -2.55% | 4,401,000 |
| Mar 2, 2026 | 9.09 | 9.32 | 8.91 | 9.03 | 9.03 | -1.85% | 3,520,971 |
| Feb 27, 2026 | 9.08 | 9.20 | 9.03 | 9.20 | 9.20 | 1.21% | 2,538,900 |
| Feb 26, 2026 | 9.27 | 9.29 | 9.06 | 9.09 | 9.09 | -1.84% | 3,188,147 |
| Feb 25, 2026 | 9.22 | 9.42 | 9.17 | 9.26 | 9.26 | 0.43% | 4,480,247 |
| Feb 24, 2026 | 9.13 | 9.30 | 8.99 | 9.22 | 9.22 | 1.43% | 4,748,447 |
| Feb 13, 2026 | 9.37 | 9.37 | 9.08 | 9.09 | 9.09 | -2.05% | 3,522,100 |
| Feb 12, 2026 | 9.35 | 9.48 | 9.26 | 9.28 | 9.28 | -0.64% | 3,633,600 |
| Feb 11, 2026 | 9.38 | 9.43 | 9.30 | 9.34 | 9.34 | -0.64% | 3,140,700 |
| Feb 10, 2026 | 9.50 | 9.51 | 9.36 | 9.40 | 9.40 | -0.95% | 3,579,600 |
| Feb 9, 2026 | 9.55 | 9.66 | 9.33 | 9.49 | 9.49 | -0.11% | 4,734,462 |
| Feb 6, 2026 | 9.30 | 9.77 | 9.30 | 9.50 | 9.50 | 1.39% | 7,446,811 |
| Feb 5, 2026 | 9.42 | 9.56 | 9.35 | 9.37 | 9.37 | -1.06% | 4,862,700 |
| Feb 4, 2026 | 9.12 | 9.49 | 9.08 | 9.47 | 9.47 | 3.95% | 7,756,860 |
| Feb 3, 2026 | 9.16 | 9.21 | 8.96 | 9.11 | 9.11 | 0.66% | 5,600,960 |
| Feb 2, 2026 | 9.29 | 9.35 | 9.05 | 9.05 | 9.05 | -3.42% | 8,888,107 |
| Jan 30, 2026 | 9.18 | 9.44 | 9.12 | 9.37 | 9.37 | 1.52% | 10,722,160 |
| Jan 29, 2026 | 8.96 | 9.70 | 8.93 | 9.23 | 9.23 | 2.67% | 16,350,900 |
| Jan 28, 2026 | 8.76 | 9.28 | 8.76 | 8.99 | 8.99 | 2.16% | 15,468,840 |
| Jan 27, 2026 | 8.66 | 8.84 | 8.57 | 8.80 | 8.80 | 1.27% | 7,488,600 |
| Jan 26, 2026 | 8.64 | 8.69 | 8.43 | 8.69 | 8.69 | 0.46% | 7,782,557 |
| Jan 23, 2026 | 8.72 | 8.76 | 8.57 | 8.65 | 8.65 | -0.57% | 8,350,347 |
| Jan 22, 2026 | 8.69 | 8.76 | 8.60 | 8.70 | 8.70 | 0.58% | 4,607,504 |
| Jan 21, 2026 | 8.60 | 8.69 | 8.52 | 8.65 | 8.65 | - | 4,909,247 |
| Jan 20, 2026 | 8.49 | 8.77 | 8.42 | 8.65 | 8.65 | 2.37% | 7,906,700 |
| Jan 19, 2026 | 8.38 | 8.50 | 8.33 | 8.45 | 8.45 | 0.96% | 4,217,100 |
| Jan 16, 2026 | 8.44 | 8.48 | 8.36 | 8.37 | 8.37 | -0.83% | 4,319,700 |
| Jan 15, 2026 | 8.44 | 8.52 | 8.36 | 8.44 | 8.44 | 0.36% | 4,516,100 |
| Jan 14, 2026 | 8.50 | 8.58 | 8.31 | 8.41 | 8.41 | -1.52% | 7,841,300 |
| Jan 13, 2026 | 8.64 | 8.79 | 8.53 | 8.54 | 8.54 | -1.16% | 7,614,000 |
| Jan 12, 2026 | 8.60 | 8.64 | 8.53 | 8.64 | 8.64 | 0.70% | 7,856,672 |
| Jan 9, 2026 | 8.65 | 8.69 | 8.51 | 8.58 | 8.58 | -0.69% | 5,715,100 |
| Jan 8, 2026 | 8.62 | 8.66 | 8.52 | 8.64 | 8.64 | 0.23% | 4,113,819 |