Skip to main content
Arcplus Group PLC (SHA:600629)
China flag China · Delayed Price · Currency is CNY
20.02
-0.08 (-0.40%)
Apr 29, 2026, 3:00 PM CST

Arcplus Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.0720.2619.9720.0220.02-0.40%14,545,466
Apr 28, 202620.2820.7320.0720.1020.10-1.28%14,897,341
Apr 27, 202619.9720.7419.6720.3620.362.00%18,048,870
Apr 24, 202620.3120.4419.9419.9619.96-2.44%17,294,964
Apr 23, 202620.7520.9020.3220.4620.46-1.92%19,122,321
Apr 22, 202621.1921.5020.7020.8620.86-2.57%23,404,567
Apr 21, 202620.9121.8220.8821.4121.411.61%27,116,530
Apr 20, 202621.2021.4820.8021.0721.07-1.22%20,326,554
Apr 17, 202621.0821.6121.0321.3321.331.19%22,201,573
Apr 16, 202620.7621.0820.5021.0821.080.86%18,939,194
Apr 15, 202621.3221.3220.8420.9020.90-1.88%17,369,025
Apr 14, 202621.4121.6820.8921.3021.30-0.47%25,066,503
Apr 13, 202621.9522.1221.2921.4021.40-3.60%26,884,140
Apr 10, 202621.9522.4821.6322.2022.200.09%48,461,774
Apr 9, 202620.7022.1820.5122.1822.1810.02%30,205,456
Apr 8, 202619.7520.2419.5720.1620.164.02%16,478,140
Apr 7, 202619.8120.0019.2119.3819.38-2.22%14,067,113
Apr 3, 202620.2520.5019.8019.8219.82-2.03%13,243,500
Apr 2, 202620.4320.6419.9620.2320.23-1.46%13,652,460
Apr 1, 202620.5820.7520.2520.5320.531.89%15,317,100
Mar 31, 202620.3920.8320.1520.1520.15-1.08%15,219,360
Mar 30, 202620.1720.7319.6820.3720.37-1.02%18,568,500
Mar 27, 202619.5420.7419.3420.5820.583.21%19,964,090
Mar 26, 202620.0820.5819.8619.9419.94-1.58%15,174,660
Mar 25, 202619.8920.3619.8220.2620.261.91%17,044,350
Mar 24, 202619.7519.9319.2819.8819.883.06%17,836,691
Mar 23, 202620.5020.5119.0119.2919.29-8.62%27,358,340
Mar 20, 202620.6621.1920.6421.1121.112.18%19,536,380
Mar 19, 202620.8221.2020.5320.6620.66-2.55%19,077,230
Mar 18, 202621.4721.6820.9621.2021.20-1.12%15,194,183
Mar 17, 202622.1322.2521.4421.4421.44-4.07%20,131,967
Mar 16, 202621.6622.5020.8122.3522.352.81%31,878,530
Mar 13, 202622.2622.9821.7121.7421.74-2.60%32,618,420
Mar 12, 202622.8422.9821.8222.3222.32-3.12%36,512,681
Mar 11, 202622.1423.4022.0023.0423.044.11%45,411,987
Mar 10, 202621.5522.3021.4522.1322.132.98%29,849,680
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