ARTS Group Co. Ltd. Class A 603017
SSE · China · Industrial Services
CNY 10.03-0.17 (-1.67%)
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 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 |