Arrow Home Group Co., Ltd. (SHE:001322)
China · Delayed Price · Currency is CNY 6.33
+0.06 (0.96%)
Aug 26, 2026, 3:04 PM CST
Arrow Home Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.29 | 6.35 | 6.25 | 6.33 | 6.33 | 0.96% | 2,972,000 |
| 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% | 2,281,618 |
| 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% | 3,527,300 |
| 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 |
| Jul 21, 2026 | 6.27 | 6.35 | 6.13 | 6.17 | 6.17 | -1.75% | 4,137,005 |
| Jul 20, 2026 | 6.48 | 6.51 | 6.21 | 6.28 | 6.28 | -3.09% | 5,946,400 |
| Jul 17, 2026 | 6.37 | 6.58 | 6.30 | 6.48 | 6.48 | 1.73% | 7,173,098 |
| Jul 16, 2026 | 6.06 | 6.42 | 6.05 | 6.37 | 6.37 | 3.92% | 6,691,599 |
| Jul 15, 2026 | 6.07 | 6.19 | 6.00 | 6.13 | 6.13 | 0.16% | 3,271,300 |
| Jul 14, 2026 | 6.02 | 6.17 | 6.00 | 6.12 | 6.12 | 1.16% | 2,713,400 |
| Jul 13, 2026 | 6.15 | 6.23 | 6.04 | 6.05 | 6.05 | -2.26% | 2,816,500 |
| Jul 10, 2026 | 6.34 | 6.34 | 6.19 | 6.19 | 6.19 | -2.52% | 4,431,100 |
| Jul 9, 2026 | 6.25 | 6.35 | 6.21 | 6.35 | 6.35 | 0.79% | 3,692,510 |
| Jul 8, 2026 | 6.34 | 6.47 | 6.29 | 6.30 | 6.30 | -0.94% | 4,338,300 |
| Jul 7, 2026 | 6.32 | 6.44 | 6.20 | 6.36 | 6.36 | 1.27% | 4,375,000 |
| Jul 6, 2026 | 6.26 | 6.46 | 6.23 | 6.28 | 6.28 | -0.48% | 5,429,200 |
| Jul 3, 2026 | 6.48 | 6.71 | 6.21 | 6.31 | 6.31 | -2.47% | 13,692,800 |
| Jul 2, 2026 | 6.12 | 6.78 | 6.06 | 6.47 | 6.47 | 5.03% | 21,572,090 |
| Jul 1, 2026 | 6.04 | 6.20 | 5.96 | 6.16 | 6.16 | 1.99% | 4,524,207 |
| Jun 30, 2026 | 6.28 | 6.38 | 6.00 | 6.04 | 6.04 | -4.13% | 7,053,600 |
| Jun 29, 2026 | 6.07 | 6.33 | 6.00 | 6.30 | 6.30 | 3.79% | 8,310,700 |
| Jun 26, 2026 | 5.68 | 6.22 | 5.60 | 6.07 | 6.07 | 5.93% | 10,752,800 |
| Jun 25, 2026 | 5.71 | 5.76 | 5.61 | 5.73 | 5.73 | 0.17% | 2,512,500 |
| Jun 24, 2026 | 5.89 | 5.89 | 5.69 | 5.72 | 5.72 | -2.72% | 3,887,269 |
| Jun 23, 2026 | 5.79 | 6.02 | 5.79 | 5.88 | 5.88 | 0.86% | 3,736,258 |
| Jun 22, 2026 | 5.78 | 5.89 | 5.69 | 5.83 | 5.83 | -0.17% | 3,671,665 |
| Jun 18, 2026 | 5.98 | 5.98 | 5.78 | 5.84 | 5.84 | -0.68% | 3,070,000 |
| Jun 17, 2026 | 5.99 | 6.00 | 5.84 | 5.88 | 5.88 | -2.16% | 3,918,900 |