Arrow Home Group Co., Ltd. (SHE:001322)
China · Delayed Price · Currency is CNY 6.74
+0.23 (3.53%)
Sep 30, 2026, 3:04 PM CST
Arrow Home Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.50 | 6.83 | 6.46 | 6.74 | 6.74 | 3.53% | 9,094,800 |
| Sep 29, 2026 | 6.36 | 6.57 | 6.32 | 6.51 | 6.51 | 2.52% | 7,314,467 |
| Sep 28, 2026 | 6.54 | 6.60 | 6.33 | 6.35 | 6.35 | -2.46% | 7,970,000 |
| Sep 24, 2026 | 6.62 | 6.72 | 6.47 | 6.51 | 6.51 | -2.98% | 15,308,040 |
| Sep 23, 2026 | 7.10 | 7.55 | 6.69 | 6.71 | 6.71 | -3.45% | 27,818,146 |
| Sep 22, 2026 | 6.32 | 6.95 | 6.29 | 6.95 | 6.95 | 9.97% | 16,122,399 |
| Sep 21, 2026 | 6.16 | 6.35 | 6.12 | 6.32 | 6.32 | 2.76% | 3,689,100 |
| Sep 18, 2026 | 6.10 | 6.24 | 6.08 | 6.15 | 6.15 | 0.33% | 2,670,800 |
| Sep 17, 2026 | 6.12 | 6.15 | 6.04 | 6.13 | 6.13 | 0.49% | 1,674,800 |
| Sep 16, 2026 | 6.12 | 6.17 | 6.06 | 6.10 | 6.10 | -0.81% | 3,071,900 |
| Sep 15, 2026 | 6.36 | 6.44 | 6.13 | 6.15 | 6.15 | -3.15% | 3,435,900 |
| Sep 14, 2026 | 6.22 | 6.40 | 6.19 | 6.35 | 6.35 | 2.58% | 3,039,700 |
| Sep 11, 2026 | 6.39 | 6.44 | 6.15 | 6.19 | 6.19 | -3.73% | 3,901,399 |
| Sep 10, 2026 | 6.60 | 6.60 | 6.40 | 6.43 | 6.43 | -1.53% | 2,297,400 |
| Sep 9, 2026 | 6.55 | 6.63 | 6.50 | 6.53 | 6.53 | -1.21% | 2,922,800 |
| Sep 8, 2026 | 6.52 | 6.65 | 6.46 | 6.61 | 6.61 | 1.54% | 2,587,899 |
| Sep 7, 2026 | 6.49 | 6.52 | 6.28 | 6.51 | 6.51 | 0.31% | 3,396,069 |
| Sep 4, 2026 | 6.55 | 6.60 | 6.48 | 6.49 | 6.49 | -0.61% | 2,563,300 |
| Sep 3, 2026 | 6.67 | 6.69 | 6.52 | 6.53 | 6.53 | -1.36% | 2,341,700 |
| Sep 2, 2026 | 6.77 | 6.77 | 6.56 | 6.62 | 6.62 | -2.22% | 3,354,500 |
| Sep 1, 2026 | 6.70 | 6.79 | 6.65 | 6.77 | 6.77 | 0.59% | 3,356,607 |
| Aug 31, 2026 | 6.68 | 6.80 | 6.58 | 6.73 | 6.73 | 1.20% | 6,613,300 |
| Aug 28, 2026 | 6.39 | 6.79 | 6.32 | 6.65 | 6.65 | 3.91% | 8,869,900 |
| Aug 27, 2026 | 6.33 | 6.44 | 6.22 | 6.40 | 6.40 | 1.11% | 5,186,100 |
| Aug 26, 2026 | 6.29 | 6.35 | 6.25 | 6.33 | 6.33 | 0.96% | 2,971,200 |
| Aug 25, 2026 | 6.16 | 6.28 | 6.13 | 6.27 | 6.27 | 1.46% | 2,601,200 |
| Aug 24, 2026 | 6.28 | 6.41 | 6.15 | 6.18 | 6.18 | -1.59% | 3,037,700 |
| Aug 21, 2026 | 6.22 | 6.32 | 6.11 | 6.28 | 6.28 | 0.96% | 3,816,100 |
| Aug 20, 2026 | 6.03 | 6.26 | 5.99 | 6.22 | 6.22 | 4.36% | 5,831,300 |
| Aug 19, 2026 | 6.14 | 6.14 | 5.95 | 5.96 | 5.96 | -2.77% | 3,386,400 |
| Aug 18, 2026 | 6.16 | 6.25 | 6.09 | 6.13 | 6.13 | -1.13% | 3,310,800 |
| Aug 17, 2026 | 6.17 | 6.23 | 6.08 | 6.20 | 6.20 | 0.49% | 2,281,518 |
| Aug 14, 2026 | 6.24 | 6.25 | 6.10 | 6.17 | 6.17 | -0.80% | 3,970,600 |
| Aug 13, 2026 | 6.30 | 6.30 | 6.20 | 6.22 | 6.22 | -1.27% | 3,409,300 |
| Aug 12, 2026 | 6.19 | 6.32 | 6.13 | 6.30 | 6.30 | 2.11% | 4,297,039 |
| Aug 11, 2026 | 6.14 | 6.20 | 6.09 | 6.17 | 6.17 | -0.16% | 3,015,400 |
| Aug 10, 2026 | 6.06 | 6.20 | 5.97 | 6.18 | 6.18 | 2.15% | 4,466,900 |
| Aug 7, 2026 | 6.15 | 6.15 | 5.97 | 6.05 | 6.05 | -1.79% | 3,522,300 |
| Aug 6, 2026 | 6.12 | 6.22 | 6.06 | 6.16 | 6.16 | -0.48% | 2,850,700 |
| Aug 5, 2026 | 6.17 | 6.21 | 6.08 | 6.19 | 6.19 | - | 2,629,900 |
| Aug 4, 2026 | 6.25 | 6.35 | 6.17 | 6.19 | 6.19 | -1.12% | 3,208,400 |
| Aug 3, 2026 | 6.22 | 6.27 | 6.18 | 6.26 | 6.26 | 0.81% | 2,505,700 |
| Jul 31, 2026 | 6.10 | 6.23 | 6.08 | 6.21 | 6.21 | 1.64% | 3,467,000 |
| Jul 30, 2026 | 6.03 | 6.17 | 6.01 | 6.11 | 6.11 | 0.49% | 4,492,800 |
| Jul 29, 2026 | 5.98 | 6.21 | 5.96 | 6.08 | 6.08 | 1.67% | 7,259,800 |
| Jul 28, 2026 | 5.93 | 6.03 | 5.91 | 5.98 | 5.98 | 0.50% | 2,514,100 |
| Jul 27, 2026 | 5.85 | 5.99 | 5.82 | 5.95 | 5.95 | 1.36% | 3,109,400 |
| Jul 24, 2026 | 6.12 | 6.13 | 5.85 | 5.87 | 5.87 | -3.93% | 2,983,900 |
| Jul 23, 2026 | 5.99 | 6.12 | 5.97 | 6.11 | 6.11 | 1.16% | 2,299,400 |
| Jul 22, 2026 | 6.12 | 6.18 | 5.95 | 6.04 | 6.04 | -2.11% | 4,367,300 |