Arrow Home Group Co., Ltd. (SHE:001322)
China · Delayed Price · Currency is CNY 8.65
-0.05 (-0.57%)
Jan 23, 2026, 3:04 PM CST
Arrow Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 8.75 | 8.78 | 8.58 | 8.62 | 8.62 | -1.03% | 4,796,000 |
| Jan 6, 2026 | 8.80 | 8.81 | 8.68 | 8.71 | 8.71 | -1.02% | 4,756,410 |
| Jan 5, 2026 | 8.90 | 8.93 | 8.71 | 8.80 | 8.80 | -0.79% | 3,882,500 |
| Dec 31, 2025 | 8.91 | 8.95 | 8.80 | 8.87 | 8.87 | -0.34% | 2,712,547 |
| Dec 30, 2025 | 9.03 | 9.12 | 8.88 | 8.90 | 8.90 | -1.44% | 3,947,000 |
| Dec 29, 2025 | 9.07 | 9.10 | 8.94 | 9.03 | 9.03 | -0.44% | 3,389,700 |
| Dec 26, 2025 | 9.27 | 9.35 | 9.01 | 9.07 | 9.07 | -2.58% | 5,337,800 |
| Dec 25, 2025 | 9.15 | 9.62 | 9.11 | 9.31 | 9.31 | 1.97% | 8,285,784 |
| Dec 24, 2025 | 9.00 | 9.17 | 8.97 | 9.13 | 9.13 | 1.44% | 7,902,094 |
| Dec 23, 2025 | 8.93 | 9.10 | 8.83 | 9.00 | 9.00 | 0.78% | 6,458,900 |
| Dec 22, 2025 | 8.73 | 9.11 | 8.67 | 8.93 | 8.93 | 2.41% | 10,000,950 |
| Dec 19, 2025 | 8.33 | 8.78 | 8.27 | 8.72 | 8.72 | 5.06% | 9,188,000 |
| Dec 18, 2025 | 8.23 | 8.42 | 8.00 | 8.30 | 8.30 | 0.48% | 3,949,400 |
| Dec 17, 2025 | 8.22 | 8.32 | 8.17 | 8.26 | 8.26 | -0.36% | 2,706,400 |
| Dec 16, 2025 | 8.35 | 8.39 | 8.22 | 8.29 | 8.29 | -0.48% | 3,021,500 |
| Dec 15, 2025 | 8.28 | 8.51 | 8.24 | 8.33 | 8.33 | -0.24% | 4,612,500 |
| Dec 12, 2025 | 8.34 | 8.35 | 8.19 | 8.35 | 8.35 | 1.21% | 3,458,500 |
| Dec 11, 2025 | 8.42 | 8.42 | 8.22 | 8.25 | 8.25 | -2.02% | 3,251,800 |
| Dec 10, 2025 | 8.31 | 8.48 | 8.29 | 8.42 | 8.42 | 1.45% | 3,862,100 |
| Dec 9, 2025 | 8.43 | 8.44 | 8.29 | 8.30 | 8.30 | -1.07% | 2,856,700 |
| Dec 8, 2025 | 8.42 | 8.52 | 8.36 | 8.39 | 8.39 | -0.36% | 3,369,347 |
| Dec 5, 2025 | 8.33 | 8.43 | 8.25 | 8.42 | 8.42 | 1.08% | 2,622,047 |
| Dec 4, 2025 | 8.60 | 8.62 | 8.30 | 8.33 | 8.33 | -2.91% | 3,410,847 |
| Dec 3, 2025 | 8.73 | 8.73 | 8.54 | 8.58 | 8.58 | -1.38% | 2,864,200 |
| Dec 2, 2025 | 8.67 | 8.71 | 8.55 | 8.70 | 8.70 | 0.23% | 2,971,224 |
| Dec 1, 2025 | 8.78 | 8.81 | 8.64 | 8.68 | 8.68 | 0.12% | 3,274,998 |
| Nov 28, 2025 | 8.69 | 8.78 | 8.55 | 8.67 | 8.67 | -0.69% | 5,761,598 |
| Nov 27, 2025 | 8.78 | 8.89 | 8.70 | 8.73 | 8.73 | -0.57% | 4,788,300 |
| Nov 26, 2025 | 8.68 | 8.90 | 8.66 | 8.78 | 8.78 | 1.39% | 5,851,640 |
| Nov 25, 2025 | 8.82 | 8.90 | 8.63 | 8.66 | 8.66 | -2.26% | 7,350,333 |
| Nov 24, 2025 | 8.80 | 9.01 | 8.75 | 8.86 | 8.86 | 0.68% | 7,458,757 |
| Nov 21, 2025 | 8.68 | 8.88 | 8.65 | 8.80 | 8.80 | 0.92% | 8,009,302 |
| Nov 20, 2025 | 8.74 | 8.78 | 8.58 | 8.72 | 8.72 | 0.58% | 3,799,000 |
| Nov 19, 2025 | 8.78 | 8.78 | 8.62 | 8.67 | 8.67 | 0.12% | 5,188,700 |
| Nov 18, 2025 | 8.59 | 9.00 | 8.59 | 8.66 | 8.66 | 0.81% | 9,558,649 |
| Nov 17, 2025 | 8.48 | 8.62 | 8.38 | 8.59 | 8.59 | 1.78% | 6,280,301 |
| Nov 14, 2025 | 8.32 | 8.62 | 8.26 | 8.44 | 8.44 | 1.44% | 6,727,600 |
| Nov 13, 2025 | 8.29 | 8.35 | 8.20 | 8.32 | 8.32 | 0.97% | 3,164,500 |