Arrow Home Group Co., Ltd. (SHE:001322)
China · Delayed Price · Currency is CNY 7.16
-0.03 (-0.42%)
May 6, 2026, 3:04 PM CST
Arrow Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 7.20 | 7.28 | 7.13 | 7.16 | 7.16 | -0.42% | 4,449,847 |
| Apr 30, 2026 | 7.24 | 7.29 | 7.18 | 7.19 | 7.19 | -0.28% | 4,348,400 |
| Apr 29, 2026 | 7.16 | 7.27 | 7.07 | 7.21 | 7.21 | -0.69% | 7,031,500 |
| Apr 28, 2026 | 7.29 | 7.34 | 7.18 | 7.26 | 7.26 | -0.55% | 3,982,900 |
| Apr 27, 2026 | 7.16 | 7.35 | 7.05 | 7.30 | 7.30 | 1.96% | 4,864,800 |
| Apr 24, 2026 | 7.12 | 7.20 | 7.07 | 7.16 | 7.16 | 0.14% | 2,910,100 |
| Apr 23, 2026 | 7.21 | 7.24 | 7.12 | 7.15 | 7.15 | -0.97% | 3,264,200 |
| Apr 22, 2026 | 7.32 | 7.33 | 7.17 | 7.22 | 7.22 | -1.63% | 4,935,147 |
| Apr 21, 2026 | 7.30 | 7.62 | 7.25 | 7.34 | 7.34 | 0.96% | 9,112,354 |
| Apr 20, 2026 | 7.28 | 7.32 | 7.22 | 7.27 | 7.27 | -0.55% | 3,521,747 |
| Apr 17, 2026 | 7.43 | 7.43 | 7.24 | 7.31 | 7.31 | -1.48% | 2,810,600 |
| Apr 16, 2026 | 7.35 | 7.43 | 7.30 | 7.42 | 7.42 | 0.82% | 3,139,200 |
| Apr 15, 2026 | 7.47 | 7.50 | 7.31 | 7.36 | 7.36 | -1.21% | 3,519,400 |
| Apr 14, 2026 | 7.51 | 7.55 | 7.38 | 7.45 | 7.45 | - | 2,964,400 |
| Apr 13, 2026 | 7.43 | 7.48 | 7.36 | 7.45 | 7.45 | 0.13% | 2,387,747 |
| Apr 10, 2026 | 7.44 | 7.53 | 7.39 | 7.44 | 7.44 | 0.54% | 2,957,000 |
| Apr 9, 2026 | 7.50 | 7.59 | 7.35 | 7.40 | 7.40 | -1.86% | 3,996,300 |
| Apr 8, 2026 | 7.36 | 7.55 | 7.32 | 7.54 | 7.54 | 4.72% | 4,816,900 |
| Apr 7, 2026 | 7.12 | 7.26 | 7.07 | 7.20 | 7.20 | 0.98% | 3,798,900 |
| Apr 3, 2026 | 7.39 | 7.40 | 7.10 | 7.13 | 7.13 | -2.86% | 3,220,600 |
| Apr 2, 2026 | 7.50 | 7.51 | 7.29 | 7.34 | 7.34 | -2.13% | 3,039,800 |
| Apr 1, 2026 | 7.45 | 7.50 | 7.41 | 7.50 | 7.50 | 1.90% | 3,563,400 |
| Mar 31, 2026 | 7.44 | 7.58 | 7.35 | 7.36 | 7.36 | -1.21% | 3,302,100 |
| Mar 30, 2026 | 7.39 | 7.55 | 7.34 | 7.45 | 7.45 | -0.53% | 3,578,700 |
| Mar 27, 2026 | 7.41 | 7.50 | 7.35 | 7.49 | 7.49 | 0.67% | 4,016,207 |
| Mar 26, 2026 | 7.57 | 7.62 | 7.40 | 7.44 | 7.44 | -1.59% | 4,222,700 |
| 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 |