Arrow Home Group Co., Ltd. (SHE:001322)
China · Delayed Price · Currency is CNY 5.84
-0.04 (-0.68%)
Jun 18, 2026, 3:04 PM CST
Arrow Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 6.18 | 6.21 | 5.98 | 6.01 | 6.01 | -3.38% | 6,603,200 |
| Jun 15, 2026 | 6.47 | 6.51 | 6.20 | 6.22 | 6.22 | -4.45% | 7,645,915 |
| Jun 12, 2026 | 6.36 | 6.64 | 6.16 | 6.51 | 6.51 | 2.36% | 11,628,660 |
| Jun 11, 2026 | 6.14 | 6.82 | 6.01 | 6.36 | 6.36 | 2.58% | 14,424,890 |
| Jun 10, 2026 | 6.24 | 6.24 | 6.05 | 6.20 | 6.20 | -0.80% | 3,432,364 |
| Jun 9, 2026 | 6.26 | 6.39 | 6.16 | 6.25 | 6.25 | -0.16% | 3,780,200 |
| Jun 8, 2026 | 6.26 | 6.43 | 6.13 | 6.26 | 6.26 | -1.57% | 3,237,451 |
| Jun 5, 2026 | 6.31 | 6.48 | 6.28 | 6.36 | 6.36 | 0.32% | 2,604,151 |
| Jun 4, 2026 | 6.38 | 6.41 | 6.21 | 6.34 | 6.34 | -0.63% | 3,208,651 |
| Jun 3, 2026 | 6.48 | 6.51 | 6.36 | 6.38 | 6.38 | -2.45% | 4,317,751 |
| Jun 2, 2026 | 6.71 | 6.80 | 6.52 | 6.54 | 6.54 | -2.53% | 3,717,800 |
| Jun 1, 2026 | 6.52 | 6.75 | 6.51 | 6.71 | 6.71 | 1.36% | 3,725,700 |
| May 29, 2026 | 6.66 | 6.75 | 6.56 | 6.62 | 6.62 | - | 3,768,700 |
| May 28, 2026 | 6.73 | 6.75 | 6.54 | 6.66 | 6.62 | -0.89% | 3,237,900 |
| May 27, 2026 | 6.92 | 6.98 | 6.66 | 6.72 | 6.68 | -3.17% | 4,426,600 |
| May 26, 2026 | 6.91 | 6.94 | 6.77 | 6.94 | 6.90 | 0.29% | 3,969,707 |
| May 25, 2026 | 7.05 | 7.10 | 6.90 | 6.92 | 6.88 | -2.26% | 4,331,200 |
| May 22, 2026 | 7.18 | 7.18 | 6.91 | 7.08 | 7.04 | -0.98% | 8,004,800 |
| May 21, 2026 | 7.50 | 7.52 | 7.11 | 7.15 | 7.11 | -3.90% | 8,301,300 |
| May 20, 2026 | 7.61 | 7.80 | 7.38 | 7.44 | 7.40 | -3.13% | 14,437,160 |
| May 19, 2026 | 7.36 | 7.78 | 7.31 | 7.68 | 7.63 | 4.63% | 12,699,800 |
| May 18, 2026 | 7.14 | 7.34 | 7.00 | 7.34 | 7.30 | 2.37% | 8,315,287 |
| May 15, 2026 | 7.17 | 7.26 | 7.00 | 7.17 | 7.13 | -0.28% | 5,423,075 |
| May 14, 2026 | 7.32 | 7.32 | 7.15 | 7.19 | 7.15 | -1.10% | 3,393,400 |
| May 13, 2026 | 7.38 | 7.38 | 7.21 | 7.27 | 7.23 | -1.22% | 4,867,000 |
| May 12, 2026 | 7.38 | 7.51 | 7.28 | 7.36 | 7.32 | - | 5,386,300 |
| May 11, 2026 | 7.29 | 7.37 | 7.19 | 7.36 | 7.32 | 0.96% | 4,792,013 |
| May 8, 2026 | 7.17 | 7.31 | 7.15 | 7.29 | 7.25 | 1.82% | 4,193,013 |
| May 7, 2026 | 7.17 | 7.31 | 7.15 | 7.16 | 7.12 | - | 4,299,200 |
| May 6, 2026 | 7.20 | 7.28 | 7.13 | 7.16 | 7.12 | -0.42% | 4,449,847 |
| Apr 30, 2026 | 7.24 | 7.29 | 7.18 | 7.19 | 7.15 | -0.28% | 4,348,400 |
| Apr 29, 2026 | 7.16 | 7.27 | 7.07 | 7.21 | 7.17 | -0.69% | 7,031,500 |
| Apr 28, 2026 | 7.29 | 7.34 | 7.18 | 7.26 | 7.22 | -0.55% | 3,982,900 |
| Apr 27, 2026 | 7.16 | 7.35 | 7.05 | 7.30 | 7.26 | 1.96% | 4,864,800 |
| Apr 24, 2026 | 7.12 | 7.20 | 7.07 | 7.16 | 7.12 | 0.14% | 2,910,100 |
| Apr 23, 2026 | 7.21 | 7.24 | 7.12 | 7.15 | 7.11 | -0.97% | 3,264,200 |
| Apr 22, 2026 | 7.32 | 7.33 | 7.17 | 7.22 | 7.18 | -1.63% | 4,935,147 |
| Apr 21, 2026 | 7.30 | 7.62 | 7.25 | 7.34 | 7.30 | 0.96% | 9,112,354 |
| Apr 20, 2026 | 7.28 | 7.32 | 7.22 | 7.27 | 7.23 | -0.55% | 3,521,747 |
| Apr 17, 2026 | 7.43 | 7.43 | 7.24 | 7.31 | 7.27 | -1.48% | 2,810,600 |
| Apr 16, 2026 | 7.35 | 7.43 | 7.30 | 7.42 | 7.38 | 0.82% | 3,139,200 |
| Apr 15, 2026 | 7.47 | 7.50 | 7.31 | 7.36 | 7.32 | -1.21% | 3,519,400 |
| Apr 14, 2026 | 7.51 | 7.55 | 7.38 | 7.45 | 7.41 | - | 2,964,400 |
| Apr 13, 2026 | 7.43 | 7.48 | 7.36 | 7.45 | 7.41 | 0.13% | 2,387,747 |
| Apr 10, 2026 | 7.44 | 7.53 | 7.39 | 7.44 | 7.40 | 0.54% | 2,957,000 |
| Apr 9, 2026 | 7.50 | 7.59 | 7.35 | 7.40 | 7.36 | -1.86% | 3,996,300 |
| Apr 8, 2026 | 7.36 | 7.55 | 7.32 | 7.54 | 7.49 | 4.72% | 4,816,900 |
| Apr 7, 2026 | 7.12 | 7.26 | 7.07 | 7.20 | 7.16 | 0.98% | 3,798,900 |