Arrow Home Group Co., Ltd. (SHE:001322)
China · Delayed Price · Currency is CNY 8.19
+0.08 (0.99%)
Sep 30, 2025, 3:04 PM CST
Arrow Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.09 | 8.25 | 8.02 | 8.19 | 8.19 | 0.99% | 5,558,494 |
| Sep 29, 2025 | 8.05 | 8.11 | 7.86 | 8.11 | 8.11 | 1.25% | 3,989,600 |
| Sep 26, 2025 | 8.01 | 8.07 | 7.91 | 8.01 | 8.01 | - | 3,530,300 |
| Sep 25, 2025 | 8.02 | 8.21 | 7.95 | 8.01 | 8.01 | -0.62% | 4,446,200 |
| Sep 24, 2025 | 7.93 | 8.25 | 7.89 | 8.06 | 8.06 | 1.38% | 6,298,000 |
| Sep 23, 2025 | 8.10 | 8.14 | 7.79 | 7.95 | 7.95 | -1.73% | 5,620,100 |
| Sep 22, 2025 | 8.18 | 8.28 | 8.06 | 8.09 | 8.09 | -1.34% | 3,112,500 |
| Sep 19, 2025 | 8.18 | 8.23 | 8.05 | 8.20 | 8.20 | 0.24% | 4,452,600 |
| Sep 18, 2025 | 8.44 | 8.46 | 8.14 | 8.18 | 8.18 | -2.62% | 5,218,653 |
| Sep 17, 2025 | 8.42 | 8.46 | 8.38 | 8.40 | 8.40 | -0.47% | 3,461,691 |
| Sep 16, 2025 | 8.46 | 8.49 | 8.37 | 8.44 | 8.44 | 0.36% | 3,498,700 |
| Sep 15, 2025 | 8.52 | 8.52 | 8.36 | 8.41 | 8.41 | -1.06% | 3,492,847 |
| Sep 12, 2025 | 8.58 | 8.65 | 8.48 | 8.50 | 8.50 | -1.28% | 3,757,500 |
| Sep 11, 2025 | 8.60 | 8.61 | 8.48 | 8.61 | 8.61 | 0.23% | 3,290,291 |
| Sep 10, 2025 | 8.64 | 8.67 | 8.53 | 8.59 | 8.59 | -0.58% | 2,828,491 |
| Sep 9, 2025 | 8.60 | 8.67 | 8.56 | 8.64 | 8.64 | 0.12% | 3,181,053 |
| Sep 8, 2025 | 8.66 | 8.71 | 8.52 | 8.63 | 8.63 | -0.35% | 4,831,115 |
| Sep 5, 2025 | 8.48 | 8.67 | 8.42 | 8.66 | 8.66 | 2.49% | 6,088,200 |
| Sep 4, 2025 | 8.36 | 8.54 | 8.29 | 8.45 | 8.45 | 0.36% | 5,659,000 |
| Sep 3, 2025 | 8.52 | 8.56 | 8.26 | 8.42 | 8.42 | -1.06% | 4,739,600 |
| Sep 2, 2025 | 8.56 | 8.56 | 8.36 | 8.51 | 8.51 | -0.82% | 4,180,937 |
| Sep 1, 2025 | 8.59 | 8.62 | 8.48 | 8.58 | 8.58 | 0.47% | 4,821,537 |
| Aug 29, 2025 | 8.58 | 8.71 | 8.53 | 8.54 | 8.54 | -1.16% | 3,837,904 |
| Aug 28, 2025 | 8.71 | 8.85 | 8.41 | 8.64 | 8.64 | -0.92% | 5,948,100 |
| Aug 27, 2025 | 9.06 | 9.17 | 8.69 | 8.72 | 8.72 | -3.96% | 6,427,781 |
| Aug 26, 2025 | 9.17 | 9.18 | 9.01 | 9.08 | 9.08 | -0.77% | 4,704,287 |
| Aug 25, 2025 | 9.21 | 9.29 | 9.11 | 9.15 | 9.15 | -0.44% | 5,509,000 |
| Aug 22, 2025 | 9.37 | 9.41 | 9.15 | 9.19 | 9.19 | -0.11% | 7,580,143 |
| Aug 21, 2025 | 9.21 | 9.39 | 9.16 | 9.20 | 9.20 | 0.44% | 4,995,100 |
| Aug 20, 2025 | 9.03 | 9.16 | 9.01 | 9.16 | 9.16 | 0.88% | 4,198,881 |
| Aug 19, 2025 | 9.01 | 9.08 | 8.94 | 9.08 | 9.08 | 0.67% | 3,255,900 |
| Aug 18, 2025 | 8.96 | 9.11 | 8.92 | 9.02 | 9.02 | 0.78% | 4,443,700 |
| Aug 15, 2025 | 8.97 | 9.07 | 8.91 | 8.95 | 8.95 | -0.44% | 3,923,800 |
| Aug 14, 2025 | 9.16 | 9.24 | 8.98 | 8.99 | 8.99 | -1.64% | 4,282,100 |
| Aug 13, 2025 | 9.22 | 9.26 | 9.12 | 9.14 | 9.14 | -0.87% | 3,791,000 |
| Aug 12, 2025 | 9.08 | 9.25 | 9.08 | 9.22 | 9.22 | 1.32% | 5,648,400 |
| Aug 11, 2025 | 9.09 | 9.16 | 8.91 | 9.10 | 9.10 | 1.90% | 4,361,800 |
| Aug 8, 2025 | 8.89 | 8.93 | 8.79 | 8.93 | 8.93 | 0.56% | 3,292,200 |
| Aug 7, 2025 | 8.86 | 8.95 | 8.86 | 8.88 | 8.88 | 0.11% | 4,588,000 |
| Aug 6, 2025 | 8.84 | 8.91 | 8.73 | 8.87 | 8.87 | 1.14% | 4,712,600 |
| Aug 5, 2025 | 8.70 | 8.78 | 8.66 | 8.77 | 8.77 | 1.04% | 3,521,500 |
| Aug 4, 2025 | 8.59 | 8.69 | 8.51 | 8.68 | 8.68 | 1.05% | 3,427,100 |
| Aug 1, 2025 | 8.57 | 8.59 | 8.44 | 8.59 | 8.59 | 1.06% | 3,273,000 |
| Jul 31, 2025 | 8.71 | 8.73 | 8.48 | 8.50 | 8.50 | -2.97% | 5,236,999 |
| Jul 30, 2025 | 8.75 | 8.78 | 8.66 | 8.76 | 8.76 | 0.23% | 3,200,872 |
| Jul 29, 2025 | 8.80 | 8.85 | 8.69 | 8.74 | 8.74 | -0.46% | 3,127,700 |
| Jul 28, 2025 | 8.77 | 8.87 | 8.76 | 8.78 | 8.78 | -0.23% | 4,083,802 |
| Jul 25, 2025 | 8.79 | 8.87 | 8.70 | 8.80 | 8.80 | 0.34% | 3,476,537 |
| Jul 24, 2025 | 8.72 | 8.78 | 8.70 | 8.77 | 8.77 | 1.04% | 3,880,799 |
| Jul 23, 2025 | 8.78 | 8.80 | 8.68 | 8.68 | 8.68 | -0.91% | 3,615,214 |