Skip to main content
Arcplus Group PLC (SHA:600629)
China flag China · Delayed Price · Currency is CNY
21.49
-0.93 (-4.15%)
At close: Mar 9, 2026

Arcplus Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202621.9322.1520.6621.4921.49-4.15%42,674,829
Mar 6, 202621.0022.7820.9722.4222.425.95%57,676,030
Mar 5, 202621.0621.7521.0021.1621.16-0.47%35,140,250
Mar 4, 202620.5921.6720.3621.2621.263.35%44,184,820
Mar 3, 202620.3621.4420.3620.5720.570.49%33,963,190
Mar 2, 202620.1820.9320.1720.4720.47-1.40%22,476,320
Feb 27, 202620.7520.8620.3320.7620.760.39%19,672,820
Feb 26, 202620.7721.0920.4220.6820.68-0.91%26,338,980
Feb 25, 202621.3621.6520.7420.8720.87-2.29%28,370,222
Feb 24, 202622.1722.1721.0521.3621.360.80%55,692,560
Feb 13, 202619.2621.1919.2521.1921.1910.02%38,621,147
Feb 12, 202619.2819.4619.2319.2619.26-0.10%10,508,003
Feb 11, 202619.4019.4619.2419.2819.28-0.92%10,855,600
Feb 10, 202619.3419.5719.2019.4619.460.72%13,743,800
Feb 9, 202619.4519.6019.2419.3219.320.89%15,258,630
Feb 6, 202619.3119.3819.0419.1519.15-1.29%15,671,000
Feb 5, 202619.6220.3019.3519.4019.40-2.32%20,414,313
Feb 4, 202619.5520.0319.4519.8619.860.97%17,302,100
Feb 3, 202619.4019.7319.3419.6719.672.34%18,081,720
Feb 2, 202620.1720.2719.2219.2219.22-4.57%24,755,400
Jan 30, 202620.0020.4619.8520.1420.140.10%20,896,300
Jan 29, 202619.9720.6619.7820.1220.120.80%29,961,140
Jan 28, 202620.2120.5819.8819.9619.96-2.87%24,295,010
Jan 27, 202620.7820.9420.1020.5520.55-1.11%27,263,310
Jan 26, 202621.5021.5120.7520.7820.78-3.93%34,341,600
Jan 23, 202621.5121.6721.0621.6321.630.42%39,722,090
Jan 22, 202622.6022.6021.3221.5421.54-4.77%45,007,360
Jan 21, 202622.5022.9822.2322.6222.62-0.75%27,840,970
Jan 20, 202622.4023.3722.2422.7922.79-0.31%34,528,810
Jan 19, 202623.0023.1122.4822.8622.86-0.17%26,274,698
Jan 16, 202623.2823.4622.6122.9022.90-2.05%32,602,372
Jan 15, 202623.0823.8822.2923.3823.381.21%49,675,400
Jan 14, 202622.5323.9922.5323.1023.102.53%63,094,550
Jan 13, 202623.5523.7122.5022.5322.53-4.05%57,985,886
Jan 12, 202624.8224.8223.0423.4823.48-4.55%94,955,502
Jan 9, 202625.4125.6824.0224.6024.60-1.60%96,024,855
Jan 8, 202622.4825.0022.3025.0025.009.99%105,284,900
Jan 7, 202622.1023.2821.8922.7322.733.41%79,487,990
Jan 6, 202621.7322.6721.7321.9821.980.69%60,469,280
Jan 5, 202621.6722.0421.3421.8321.830.60%82,940,720
Dec 31, 202519.8021.7019.6621.7021.709.98%76,981,140
Dec 30, 202520.2020.2019.1519.7319.73-2.81%54,204,310
Dec 29, 202519.2520.9719.2520.3020.305.51%75,437,736
Dec 26, 202518.8719.8918.8219.2419.241.85%54,365,540
Dec 25, 202518.6719.1118.5718.8918.891.12%23,946,660
Dec 24, 202518.3918.8818.2818.6818.681.63%25,223,250
Dec 23, 202518.5418.7518.3118.3818.38-0.92%19,707,830
Dec 22, 202518.5518.7318.4618.5518.55-16,983,270
Dec 19, 202518.3618.5718.2518.5518.551.53%19,914,240
Dec 18, 202518.5018.7018.2618.2718.27-1.51%19,937,720
Dec 17, 202518.4518.6018.2118.5518.550.54%19,668,030
Dec 16, 202519.1419.2718.4118.4518.45-3.76%26,036,124
Dec 15, 202519.3819.5619.1219.1719.17-2.19%22,229,960
Dec 12, 202519.4319.6219.2219.6019.600.36%27,466,700
Dec 11, 202520.1020.1319.4919.5319.53-2.79%24,305,200
Dec 10, 202519.8120.1019.7020.0920.090.75%20,528,420
Dec 9, 202520.0020.3519.8519.9419.94-0.30%21,758,640
Dec 8, 202519.7820.2419.7820.0020.001.16%27,604,980
Dec 5, 202519.5019.8519.1319.7719.771.38%30,106,077
Dec 4, 202520.0120.2319.3119.5019.50-3.23%40,917,615
Dec 3, 202521.0021.0920.0720.1520.15-3.31%37,355,060
Dec 2, 202521.3021.4020.5720.8420.84-2.66%47,772,720
Dec 1, 202521.8522.0821.3021.4121.41-3.25%63,937,200
Nov 28, 202521.4022.5421.0122.1322.132.50%82,967,210
Nov 27, 202521.3122.2321.3121.5921.590.42%77,331,720
Nov 26, 202521.4022.1521.2121.5021.501.90%81,865,980
Nov 25, 202521.9622.0021.1021.1021.10-2.63%95,528,150
Nov 24, 202520.0021.6719.9921.6721.6710.00%58,061,480
Nov 21, 202520.3820.6519.6519.7019.70-4.28%35,373,300
Nov 20, 202520.7820.8720.4720.5820.58-0.53%25,146,350
Nov 19, 202521.0121.1520.4820.6920.69-1.80%32,771,080
Nov 18, 202521.3521.4120.9821.0721.07-0.99%31,995,190
Nov 17, 202521.5421.7521.1221.2821.28-1.48%38,462,930
Nov 14, 202521.8822.2121.5821.6021.60-1.64%39,066,210
Nov 13, 202521.9022.1021.7121.9621.960.27%35,839,130
Nov 12, 202521.7222.1021.5421.9021.900.46%35,306,960
Nov 11, 202522.0522.4221.8021.8021.80-0.82%45,677,990
Nov 10, 202522.1722.1721.5921.9821.980.87%48,491,200
Nov 7, 202522.3922.7921.7821.7921.79-3.16%62,469,690
Nov 6, 202523.0023.3222.4622.5022.50-3.02%63,487,720
Nov 5, 202523.7023.8622.9323.2023.20-3.37%64,095,540
Nov 4, 202523.0324.4823.0324.0124.012.52%79,637,970
Nov 3, 202522.9123.6422.6023.4223.421.74%58,927,280
Oct 31, 202522.7023.5322.3923.0223.020.13%66,631,980
Oct 30, 202524.0724.5422.8322.9922.99-5.93%101,881,800
Oct 29, 202524.0025.1223.1624.4424.441.08%113,819,000
Oct 28, 202525.7726.1324.1824.1824.18-9.98%145,558,200
Oct 27, 202527.5028.6326.8626.8626.86-9.99%156,498,900
Oct 24, 202529.8429.8429.8429.8429.84-10.01%18,742,800
Oct 23, 202533.1633.1633.1633.1633.16-9.99%1,610,900
Oct 22, 202536.8436.8436.8436.8436.84-9.99%8,918,100
Oct 21, 202537.1840.9336.9540.9340.9310.00%49,173,090
Oct 20, 202538.8039.2834.2937.2137.21-2.34%68,566,800
Oct 17, 202537.7739.8037.0438.1038.102.31%92,007,550
Oct 16, 202535.1837.2435.0037.2437.2410.01%61,261,720
Oct 15, 202530.4733.8529.7233.8533.8510.01%84,942,270
Oct 14, 202529.5132.2629.3130.7730.774.91%97,387,810
Oct 13, 202528.7030.6328.4429.3329.33-1.38%68,272,300
Oct 10, 202525.4830.8325.4829.7429.745.09%108,137,700
Oct 9, 202529.0031.4526.7428.3028.30-1.36%114,036,000