Arrow Home Group Co., Ltd. (SHE:001322)
China · Delayed Price · Currency is CNY 6.62
-0.04 (-0.60%)
May 29, 2026, 3:04 PM CST
Arrow Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 7.39 | 7.40 | 7.10 | 7.13 | 7.09 | -2.86% | 3,220,600 |
| Apr 2, 2026 | 7.50 | 7.51 | 7.29 | 7.34 | 7.30 | -2.13% | 3,039,800 |
| Apr 1, 2026 | 7.45 | 7.50 | 7.41 | 7.50 | 7.45 | 1.90% | 3,563,400 |
| Mar 31, 2026 | 7.44 | 7.58 | 7.35 | 7.36 | 7.32 | -1.21% | 3,302,100 |
| Mar 30, 2026 | 7.39 | 7.55 | 7.34 | 7.45 | 7.41 | -0.53% | 3,578,700 |
| Mar 27, 2026 | 7.41 | 7.50 | 7.35 | 7.49 | 7.45 | 0.67% | 4,016,207 |
| Mar 26, 2026 | 7.57 | 7.62 | 7.40 | 7.44 | 7.40 | -1.59% | 4,222,700 |
| Mar 25, 2026 | 7.45 | 7.68 | 7.42 | 7.56 | 7.51 | 1.48% | 5,185,500 |
| Mar 24, 2026 | 7.33 | 7.46 | 7.20 | 7.45 | 7.41 | 3.33% | 7,025,299 |
| Mar 23, 2026 | 7.85 | 7.93 | 7.20 | 7.21 | 7.17 | -9.87% | 9,272,400 |
| Mar 20, 2026 | 8.20 | 8.33 | 7.98 | 8.00 | 7.95 | -2.44% | 4,319,130 |
| Mar 19, 2026 | 8.39 | 8.45 | 8.17 | 8.20 | 8.15 | -3.19% | 3,356,497 |
| Mar 18, 2026 | 8.47 | 8.49 | 8.37 | 8.47 | 8.42 | -0.12% | 3,176,395 |
| Mar 17, 2026 | 8.61 | 8.69 | 8.44 | 8.48 | 8.43 | -1.05% | 4,994,147 |