ARTS Group Co. Ltd. Class A 603017
SSE · China · Industriedienstleistungen
CNY 10,03-0,17 (-1,67 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10,03 | -1,67 % | CNY 10,35 | CNY 10,36 | CNY 9,95 | 10,22M |
| 2026-09-29 | CNY 10,20 | +3,24 % | CNY 9,82 | CNY 10,60 | CNY 9,82 | 10,84M |
| 2026-09-28 | CNY 9,88 | -0,70 % | CNY 10,00 | CNY 10,04 | CNY 9,79 | 3,44M |
| 2026-09-24 | CNY 9,95 | -0,20 % | CNY 9,95 | CNY 10,07 | CNY 9,91 | 2,76M |
| 2026-09-23 | CNY 9,97 | -0,70 % | CNY 10,09 | CNY 10,18 | CNY 9,94 | 3,49M |
| 2026-09-22 | CNY 10,04 | +0,40 % | CNY 10,03 | CNY 10,10 | CNY 9,97 | 3,23M |
| 2026-09-21 | CNY 10,00 | +2,04 % | CNY 9,80 | CNY 10,02 | CNY 9,75 | 3,45M |
| 2026-09-18 | CNY 9,80 | +0,51 % | CNY 9,79 | CNY 9,89 | CNY 9,75 | 3,58M |
| 2026-09-17 | CNY 9,75 | +0,10 % | CNY 9,82 | CNY 9,82 | CNY 9,57 | 2,86M |
| 2026-09-16 | CNY 9,74 | +1,25 % | CNY 9,60 | CNY 9,79 | CNY 9,57 | 3,70M |
| 2026-09-15 | CNY 9,62 | -3,32 % | CNY 9,97 | CNY 9,97 | CNY 9,61 | 3,30M |
| 2026-09-14 | CNY 9,95 | 0,00 % | CNY 9,90 | CNY 10,04 | CNY 9,84 | 2,60M |
| 2026-09-11 | CNY 9,95 | -1,87 % | CNY 10,08 | CNY 10,11 | CNY 9,86 | 4,51M |
| 2026-09-10 | CNY 10,14 | -0,20 % | CNY 10,11 | CNY 10,31 | CNY 10,05 | 3,88M |
| 2026-09-09 | CNY 10,16 | +0,40 % | CNY 10,14 | CNY 10,22 | CNY 10,07 | 3,58M |
| 2026-09-08 | CNY 10,12 | +0,80 % | CNY 10,03 | CNY 10,12 | CNY 9,97 | 3,46M |
| 2026-09-07 | CNY 10,04 | +0,90 % | CNY 10,00 | CNY 10,09 | CNY 9,92 | 3,00M |
| 2026-09-04 | CNY 9,95 | +0,10 % | CNY 9,96 | CNY 10,14 | CNY 9,92 | 3,20M |
| 2026-09-03 | CNY 9,94 | -1,49 % | CNY 10,04 | CNY 10,17 | CNY 9,91 | 3,03M |
| 2026-09-02 | CNY 10,09 | -0,20 % | CNY 10,09 | CNY 10,15 | CNY 9,99 | 3,48M |
| 2026-09-01 | CNY 10,11 | -0,30 % | CNY 10,09 | CNY 10,23 | CNY 10,04 | 4,59M |
| 2026-08-31 | CNY 10,14 | +2,74 % | CNY 9,92 | CNY 10,17 | CNY 9,86 | 6,79M |
| 2026-08-28 | CNY 9,87 | +0,92 % | CNY 9,81 | CNY 9,88 | CNY 9,70 | 4,29M |
| 2026-08-27 | CNY 9,78 | -1,61 % | CNY 9,94 | CNY 10,01 | CNY 9,73 | 5,74M |
| 2026-08-26 | CNY 9,94 | -0,30 % | CNY 10,07 | CNY 10,16 | CNY 9,87 | 9,00M |
| 2026-08-25 | CNY 9,97 | +6,18 % | CNY 9,50 | CNY 9,98 | CNY 9,45 | 11,78M |
| 2026-08-24 | CNY 9,39 | -0,53 % | CNY 9,50 | CNY 9,54 | CNY 9,28 | 3,61M |
| 2026-08-21 | CNY 9,44 | -0,63 % | CNY 9,44 | CNY 9,50 | CNY 9,28 | 3,41M |
| 2026-08-20 | CNY 9,50 | +2,70 % | CNY 9,28 | CNY 9,59 | CNY 9,28 | 5,83M |
| 2026-08-19 | CNY 9,25 | -4,64 % | CNY 9,96 | CNY 9,98 | CNY 9,23 | 6,94M |
| 2026-08-18 | CNY 9,70 | -0,61 % | CNY 9,73 | CNY 9,75 | CNY 9,59 | 3,35M |
| 2026-08-17 | CNY 9,76 | +2,74 % | CNY 9,54 | CNY 9,77 | CNY 9,48 | 4,46M |
| 2026-08-14 | CNY 9,50 | -0,11 % | CNY 9,55 | CNY 9,57 | CNY 9,40 | 3,32M |
| 2026-08-13 | CNY 9,51 | -1,65 % | CNY 9,68 | CNY 9,72 | CNY 9,50 | 4,05M |
| 2026-08-12 | CNY 9,67 | +1,68 % | CNY 9,47 | CNY 9,70 | CNY 9,47 | 3,95M |
| 2026-08-11 | CNY 9,51 | -1,96 % | CNY 9,51 | CNY 9,58 | CNY 9,38 | 4,29M |
| 2026-08-10 | CNY 9,70 | +2,43 % | CNY 9,47 | CNY 9,70 | CNY 9,31 | 5,78M |
| 2026-08-07 | CNY 9,47 | +0,53 % | CNY 9,47 | CNY 9,55 | CNY 9,19 | 4,77M |
| 2026-08-06 | CNY 9,42 | +0,75 % | CNY 9,34 | CNY 9,46 | CNY 9,22 | 3,98M |
| 2026-08-05 | CNY 9,35 | 0,00 % | CNY 9,34 | CNY 9,41 | CNY 9,26 | 4,85M |
| 2026-08-04 | CNY 9,35 | +0,86 % | CNY 9,29 | CNY 9,40 | CNY 9,29 | 4,21M |
| 2026-08-03 | CNY 9,27 | +3,11 % | CNY 9,00 | CNY 9,27 | CNY 8,91 | 5,11M |
| 2026-07-31 | CNY 8,99 | +2,98 % | CNY 8,82 | CNY 9,05 | CNY 8,82 | 4,84M |
| 2026-07-30 | CNY 8,73 | -1,58 % | CNY 8,78 | CNY 9,02 | CNY 8,69 | 5,49M |
| 2026-07-29 | CNY 8,87 | +1,49 % | CNY 8,71 | CNY 8,92 | CNY 8,66 | 4,72M |
| 2026-07-28 | CNY 8,74 | +0,92 % | CNY 8,67 | CNY 8,86 | CNY 8,60 | 4,54M |
| 2026-07-27 | CNY 8,66 | +3,22 % | CNY 8,39 | CNY 8,73 | CNY 8,34 | 4,34M |
| 2026-07-24 | CNY 8,39 | -2,89 % | CNY 8,55 | CNY 8,58 | CNY 8,35 | 3,76M |
| 2026-07-23 | CNY 8,64 | +4,35 % | CNY 8,22 | CNY 8,65 | CNY 8,22 | 5,93M |
| 2026-07-22 | CNY 8,28 | -1,90 % | CNY 8,48 | CNY 8,56 | CNY 8,23 | 4,54M |
| 2026-07-21 | CNY 8,44 | +0,12 % | CNY 8,48 | CNY 8,51 | CNY 7,87 | 8,84M |
| 2026-07-20 | CNY 8,43 | -2,88 % | CNY 8,65 | CNY 8,95 | CNY 8,30 | 7,18M |
| 2026-07-17 | CNY 8,68 | -4,93 % | CNY 9,05 | CNY 9,24 | CNY 8,58 | 8,83M |
| 2026-07-16 | CNY 9,13 | -0,11 % | CNY 9,14 | CNY 9,29 | CNY 8,98 | 5,08M |
| 2026-07-15 | CNY 9,14 | +0,99 % | CNY 9,03 | CNY 9,29 | CNY 9,02 | 6,29M |
| 2026-07-14 | CNY 9,05 | +0,44 % | CNY 8,98 | CNY 9,11 | CNY 8,78 | 9,43M |
| 2026-07-13 | CNY 9,01 | -8,71 % | CNY 9,79 | CNY 9,79 | CNY 9,00 | 15,98M |
| 2026-07-10 | CNY 9,87 | +6,24 % | CNY 9,30 | CNY 10,22 | CNY 9,17 | 21,99M |
| 2026-07-09 | CNY 9,29 | +0,11 % | CNY 9,15 | CNY 9,35 | CNY 8,99 | 5,00M |
| 2026-07-08 | CNY 9,28 | -1,38 % | CNY 9,35 | CNY 9,53 | CNY 9,20 | 5,33M |
| 2026-07-07 | CNY 9,41 | -3,19 % | CNY 9,79 | CNY 9,79 | CNY 9,37 | 5,25M |
| 2026-07-06 | CNY 9,72 | -5,63 % | CNY 10,35 | CNY 10,38 | CNY 9,71 | 10,78M |
| 2026-07-03 | CNY 10,30 | +3,94 % | CNY 9,93 | CNY 10,41 | CNY 9,93 | 8,97M |
| 2026-07-02 | CNY 9,91 | -2,46 % | CNY 10,02 | CNY 10,38 | CNY 9,88 | 7,14M |
| 2026-07-01 | CNY 10,16 | +2,11 % | CNY 9,94 | CNY 10,42 | CNY 9,84 | 8,49M |
| 2026-06-30 | CNY 9,95 | +0,61 % | CNY 9,82 | CNY 10,14 | CNY 9,80 | 6,86M |
| 2026-06-29 | CNY 9,89 | -2,37 % | CNY 9,99 | CNY 10,28 | CNY 9,73 | 8,49M |
| 2026-06-26 | CNY 10,13 | +0,70 % | CNY 10,00 | CNY 10,42 | CNY 9,76 | 11,88M |
| 2026-06-25 | CNY 10,06 | -2,24 % | CNY 10,25 | CNY 10,33 | CNY 9,99 | 7,01M |
| 2026-06-24 | CNY 10,29 | -3,20 % | CNY 10,59 | CNY 10,72 | CNY 10,10 | 7,96M |
| 2026-06-23 | CNY 10,63 | +0,47 % | CNY 10,57 | CNY 10,80 | CNY 10,48 | 7,80M |
| 2026-06-22 | CNY 10,58 | -2,67 % | CNY 10,81 | CNY 10,81 | CNY 10,22 | 11,29M |
| 2026-06-18 | CNY 10,87 | -1,81 % | CNY 10,92 | CNY 11,07 | CNY 10,56 | 8,83M |
| 2026-06-17 | CNY 11,07 | +1,75 % | CNY 10,80 | CNY 11,45 | CNY 10,73 | 13,63M |
| 2026-06-16 | CNY 10,88 | -0,37 % | CNY 10,94 | CNY 11,01 | CNY 10,68 | 6,98M |
| 2026-06-15 | CNY 10,92 | -1,36 % | CNY 11,00 | CNY 11,16 | CNY 10,85 | 7,12M |
| 2026-06-12 | CNY 11,07 | +1,84 % | CNY 10,97 | CNY 11,36 | CNY 10,97 | 6,79M |
| 2026-06-11 | CNY 10,87 | -2,69 % | CNY 10,97 | CNY 11,06 | CNY 10,78 | 4,42M |
| 2026-06-10 | CNY 11,17 | -0,98 % | CNY 11,24 | CNY 11,33 | CNY 10,96 | 6,46M |
| 2026-06-09 | CNY 11,28 | -0,44 % | CNY 11,33 | CNY 11,48 | CNY 11,18 | 5,41M |
| 2026-06-08 | CNY 11,33 | -3,16 % | CNY 11,34 | CNY 11,86 | CNY 11,16 | 7,68M |
| 2026-06-05 | CNY 11,70 | +1,65 % | CNY 11,60 | CNY 11,88 | CNY 11,23 | 8,79M |
| 2026-06-04 | CNY 11,51 | -2,37 % | CNY 11,85 | CNY 11,94 | CNY 11,40 | 7,72M |
| 2026-06-03 | CNY 11,79 | +1,11 % | CNY 11,66 | CNY 12,00 | CNY 11,54 | 9,61M |
| 2026-06-02 | CNY 11,66 | -3,32 % | CNY 12,00 | CNY 12,05 | CNY 11,51 | 7,18M |
| 2026-06-01 | CNY 12,06 | +1,43 % | CNY 11,74 | CNY 12,20 | CNY 11,74 | 6,59M |
| 2026-05-29 | CNY 11,89 | -5,26 % | CNY 12,51 | CNY 12,56 | CNY 11,76 | 12,76M |
| 2026-05-28 | CNY 12,55 | +1,05 % | CNY 12,30 | CNY 12,73 | CNY 12,21 | 7,47M |
| 2026-05-27 | CNY 12,42 | -3,35 % | CNY 12,86 | CNY 12,97 | CNY 12,17 | 11,40M |
| 2026-05-26 | CNY 12,85 | -2,36 % | CNY 13,10 | CNY 13,10 | CNY 12,66 | 9,97M |