Arcplus Group Plc Class A 600629
SSE · China · Industrial Services
CNY 16.37+0.02 (+0.12%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 16.37 | +0.12% | CNY 16.65 | CNY 16.68 | CNY 16.07 | 18.21M |
| 2026-09-29 | CNY 16.35 | +2.51% | CNY 16.02 | CNY 16.78 | CNY 15.96 | 26.08M |
| 2026-09-28 | CNY 15.95 | -2.45% | CNY 16.13 | CNY 16.35 | CNY 15.52 | 17.79M |
| 2026-09-24 | CNY 16.35 | 0.00% | CNY 16.38 | CNY 16.99 | CNY 16.16 | 22.50M |
| 2026-09-23 | CNY 16.35 | -2.68% | CNY 16.79 | CNY 16.79 | CNY 16.23 | 17.71M |
| 2026-09-22 | CNY 16.80 | +1.27% | CNY 16.50 | CNY 16.88 | CNY 16.45 | 20.04M |
| 2026-09-21 | CNY 16.59 | +2.03% | CNY 16.20 | CNY 16.75 | CNY 16.20 | 21.38M |
| 2026-09-18 | CNY 16.26 | +0.68% | CNY 16.30 | CNY 16.42 | CNY 16.12 | 13.86M |
| 2026-09-17 | CNY 16.15 | -0.74% | CNY 16.11 | CNY 16.50 | CNY 15.88 | 18.85M |
| 2026-09-16 | CNY 16.27 | +2.84% | CNY 16.05 | CNY 16.31 | CNY 15.93 | 18.08M |
| 2026-09-15 | CNY 15.82 | -2.10% | CNY 16.17 | CNY 16.35 | CNY 15.76 | 15.52M |
| 2026-09-14 | CNY 16.16 | -1.82% | CNY 16.18 | CNY 16.29 | CNY 15.70 | 25.17M |
| 2026-09-11 | CNY 16.46 | -8.71% | CNY 18.01 | CNY 18.03 | CNY 16.43 | 40.26M |
| 2026-09-10 | CNY 18.03 | -0.93% | CNY 18.19 | CNY 18.46 | CNY 18.00 | 25.85M |
| 2026-09-09 | CNY 18.20 | +3.70% | CNY 17.56 | CNY 18.29 | CNY 17.50 | 37.05M |
| 2026-09-08 | CNY 17.55 | -1.79% | CNY 17.97 | CNY 18.10 | CNY 17.44 | 35.09M |
| 2026-09-07 | CNY 17.87 | -2.72% | CNY 18.43 | CNY 18.79 | CNY 17.50 | 60.50M |
| 2026-09-04 | CNY 18.37 | +9.35% | CNY 17.10 | CNY 18.48 | CNY 16.85 | 74.56M |
| 2026-09-03 | CNY 16.80 | +3.77% | CNY 16.30 | CNY 16.99 | CNY 16.26 | 37.54M |
| 2026-09-02 | CNY 16.19 | -1.64% | CNY 16.37 | CNY 16.72 | CNY 16.13 | 18.99M |
| 2026-09-01 | CNY 16.46 | +0.80% | CNY 16.30 | CNY 16.88 | CNY 16.21 | 22.71M |
| 2026-08-31 | CNY 16.33 | -0.24% | CNY 16.36 | CNY 16.62 | CNY 16.14 | 18.97M |
| 2026-08-28 | CNY 16.37 | +0.86% | CNY 16.30 | CNY 16.65 | CNY 16.07 | 24.41M |
| 2026-08-27 | CNY 16.23 | +0.25% | CNY 16.19 | CNY 16.85 | CNY 15.54 | 31.20M |
| 2026-08-26 | CNY 16.19 | -0.18% | CNY 16.22 | CNY 17.03 | CNY 16.18 | 22.22M |
| 2026-08-25 | CNY 16.22 | +1.50% | CNY 15.88 | CNY 16.29 | CNY 15.63 | 18.05M |
| 2026-08-24 | CNY 15.98 | -3.73% | CNY 16.60 | CNY 16.60 | CNY 15.94 | 20.69M |
| 2026-08-21 | CNY 16.60 | +0.30% | CNY 16.55 | CNY 16.77 | CNY 15.91 | 26.05M |
| 2026-08-20 | CNY 16.55 | +0.36% | CNY 16.70 | CNY 16.88 | CNY 16.37 | 28.82M |
| 2026-08-19 | CNY 16.49 | -3.11% | CNY 16.75 | CNY 17.48 | CNY 16.40 | 45.51M |
| 2026-08-18 | CNY 17.02 | +4.87% | CNY 16.21 | CNY 17.58 | CNY 16.21 | 45.74M |
| 2026-08-17 | CNY 16.23 | -0.49% | CNY 16.31 | CNY 16.50 | CNY 16.04 | 20.79M |
| 2026-08-14 | CNY 16.31 | +1.56% | CNY 16.11 | CNY 16.45 | CNY 15.97 | 25.16M |
| 2026-08-13 | CNY 16.06 | -2.19% | CNY 16.40 | CNY 16.91 | CNY 16.05 | 38.11M |
| 2026-08-12 | CNY 16.42 | +0.55% | CNY 16.57 | CNY 17.22 | CNY 16.20 | 43.81M |
| 2026-08-11 | CNY 16.33 | +0.37% | CNY 16.02 | CNY 17.10 | CNY 16.01 | 43.58M |
| 2026-08-10 | CNY 16.27 | +2.20% | CNY 15.70 | CNY 16.59 | CNY 15.58 | 42.97M |
| 2026-08-07 | CNY 15.92 | +2.12% | CNY 15.55 | CNY 15.95 | CNY 15.42 | 34.44M |
| 2026-08-06 | CNY 15.59 | +0.13% | CNY 15.50 | CNY 16.24 | CNY 15.32 | 60.68M |
| 2026-08-05 | CNY 15.57 | +10.04% | CNY 14.10 | CNY 15.57 | CNY 14.05 | 39.34M |
| 2026-08-04 | CNY 14.15 | +0.93% | CNY 14.15 | CNY 14.28 | CNY 13.99 | 20.88M |
| 2026-08-03 | CNY 14.02 | -4.17% | CNY 14.18 | CNY 14.55 | CNY 13.96 | 32.15M |
| 2026-07-31 | CNY 14.63 | +4.95% | CNY 14.00 | CNY 14.75 | CNY 13.72 | 55.09M |
| 2026-07-30 | CNY 13.94 | +10.02% | CNY 12.48 | CNY 13.94 | CNY 12.48 | 38.96M |
| 2026-07-29 | CNY 12.67 | -5.66% | CNY 13.00 | CNY 13.17 | CNY 12.47 | 42.29M |
| 2026-07-28 | CNY 13.43 | +9.99% | CNY 13.20 | CNY 13.43 | CNY 12.67 | 27.26M |
| 2026-07-27 | CNY 12.21 | +3.47% | CNY 11.70 | CNY 12.34 | CNY 11.56 | 18.79M |
| 2026-07-24 | CNY 11.80 | -4.07% | CNY 12.17 | CNY 12.26 | CNY 11.72 | 15.40M |
| 2026-07-23 | CNY 12.30 | +2.50% | CNY 11.95 | CNY 12.39 | CNY 11.92 | 18.24M |
| 2026-07-22 | CNY 12.00 | -2.44% | CNY 12.15 | CNY 12.33 | CNY 11.88 | 22.73M |
| 2026-07-21 | CNY 12.30 | +2.24% | CNY 11.93 | CNY 12.45 | CNY 11.70 | 28.49M |
| 2026-07-20 | CNY 12.03 | -3.06% | CNY 12.46 | CNY 12.70 | CNY 11.84 | 37.83M |
| 2026-07-17 | CNY 12.41 | -8.55% | CNY 13.55 | CNY 13.89 | CNY 12.32 | 38.69M |
| 2026-07-16 | CNY 13.57 | -1.31% | CNY 13.62 | CNY 14.07 | CNY 13.24 | 31.41M |
| 2026-07-15 | CNY 13.75 | -3.64% | CNY 13.67 | CNY 14.70 | CNY 13.50 | 45.64M |
| 2026-07-14 | CNY 14.27 | +1.71% | CNY 14.44 | CNY 14.78 | CNY 13.60 | 67.30M |
| 2026-07-13 | CNY 14.03 | +10.04% | CNY 12.43 | CNY 14.03 | CNY 12.40 | 50.85M |
| 2026-07-10 | CNY 12.75 | +10.01% | CNY 11.63 | CNY 12.75 | CNY 11.47 | 27.52M |
| 2026-07-09 | CNY 11.59 | -0.60% | CNY 11.67 | CNY 11.80 | CNY 11.40 | 14.45M |
| 2026-07-08 | CNY 11.66 | +1.48% | CNY 11.46 | CNY 12.06 | CNY 11.41 | 17.71M |
| 2026-07-07 | CNY 11.49 | -2.79% | CNY 11.76 | CNY 11.85 | CNY 11.40 | 14.77M |
| 2026-07-06 | CNY 11.82 | -4.37% | CNY 12.23 | CNY 12.34 | CNY 11.82 | 16.18M |
| 2026-07-03 | CNY 12.36 | +1.81% | CNY 12.15 | CNY 12.43 | CNY 12.01 | 16.25M |
| 2026-07-02 | CNY 12.14 | +1.25% | CNY 11.89 | CNY 12.56 | CNY 11.88 | 25.19M |
| 2026-07-01 | CNY 11.99 | -0.99% | CNY 12.11 | CNY 12.12 | CNY 11.61 | 20.66M |
| 2026-06-30 | CNY 12.11 | +1.59% | CNY 11.93 | CNY 12.15 | CNY 11.70 | 13.91M |
| 2026-06-29 | CNY 11.92 | -1.57% | CNY 11.74 | CNY 12.27 | CNY 11.64 | 20.62M |
| 2026-06-26 | CNY 12.11 | -3.43% | CNY 12.43 | CNY 12.80 | CNY 12.11 | 21.19M |
| 2026-06-25 | CNY 12.54 | -4.86% | CNY 13.00 | CNY 13.28 | CNY 12.28 | 29.44M |
| 2026-06-24 | CNY 13.18 | -2.31% | CNY 13.60 | CNY 13.60 | CNY 13.00 | 14.54M |
| 2026-06-23 | CNY 13.49 | -0.74% | CNY 13.48 | CNY 14.03 | CNY 13.45 | 18.35M |
| 2026-06-22 | CNY 13.59 | +1.43% | CNY 13.25 | CNY 13.60 | CNY 12.94 | 22.07M |
| 2026-06-18 | CNY 13.40 | -4.96% | CNY 14.08 | CNY 14.16 | CNY 13.33 | 26.01M |
| 2026-06-17 | CNY 14.10 | -2.14% | CNY 14.35 | CNY 15.11 | CNY 14.05 | 39.97M |
| 2026-06-16 | CNY 14.41 | +4.98% | CNY 13.75 | CNY 14.98 | CNY 13.75 | 51.29M |
| 2026-06-15 | CNY 13.73 | +3.52% | CNY 13.24 | CNY 13.74 | CNY 13.18 | 29.99M |
| 2026-06-12 | CNY 13.26 | +0.06% | CNY 13.21 | CNY 13.74 | CNY 13.07 | 24.59M |
| 2026-06-11 | CNY 13.25 | -0.87% | CNY 13.54 | CNY 13.54 | CNY 13.14 | 15.51M |
| 2026-06-10 | CNY 13.37 | +0.06% | CNY 13.17 | CNY 13.46 | CNY 13.17 | 14.09M |
| 2026-06-09 | CNY 13.36 | +1.20% | CNY 13.41 | CNY 13.42 | CNY 13.06 | 15.14M |
| 2026-06-08 | CNY 13.20 | -1.37% | CNY 13.13 | CNY 13.57 | CNY 12.89 | 17.92M |
| 2026-06-05 | CNY 13.38 | -0.19% | CNY 13.32 | CNY 13.77 | CNY 13.14 | 22.24M |
| 2026-06-04 | CNY 13.41 | +0.37% | CNY 13.31 | CNY 14.04 | CNY 13.12 | 26.39M |
| 2026-06-03 | CNY 13.36 | -4.07% | CNY 13.83 | CNY 14.08 | CNY 13.27 | 30.26M |
| 2026-06-02 | CNY 13.93 | -2.68% | CNY 14.30 | CNY 14.31 | CNY 13.64 | 24.84M |
| 2026-06-01 | CNY 14.31 | -2.72% | CNY 14.60 | CNY 14.89 | CNY 14.21 | 19.60M |
| 2026-05-29 | CNY 14.71 | 0.00% | CNY 15.07 | CNY 15.73 | CNY 14.61 | 27.27M |
| 2026-05-28 | CNY 14.71 | -0.79% | CNY 14.68 | CNY 15.02 | CNY 14.42 | 17.90M |
| 2026-05-27 | CNY 14.82 | -4.20% | CNY 15.33 | CNY 15.47 | CNY 14.72 | 24.24M |
| 2026-05-26 | CNY 15.48 | -3.53% | CNY 15.88 | CNY 15.91 | CNY 15.02 | 27.86M |