Skip to main content
ARTS Group Co., Ltd (SHA:603017)
China flag China · Delayed Price · Currency is CNY
13.48
+1.23 (10.04%)
At close: Mar 10, 2026

ARTS Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202612.5013.4812.3913.4813.4810.04%13,476,900
Mar 9, 202612.3412.3611.7712.2512.25-2.39%12,109,700
Mar 6, 202612.3012.7012.3012.5512.551.29%8,011,100
Mar 5, 202612.5712.6512.3312.3912.390.41%9,162,900
Mar 4, 202611.9612.5211.9612.3412.340.65%11,207,700
Mar 3, 202612.8513.1812.2312.2612.26-5.26%20,609,900
Mar 2, 202612.8313.1512.7612.9412.94-2.56%18,716,300
Feb 27, 202612.5013.7912.4813.2813.285.65%33,593,776
Feb 26, 202612.8412.8512.4912.5712.57-2.10%9,558,300
Feb 25, 202612.8112.9512.7412.8412.84-0.54%10,564,890
Feb 24, 202612.5213.0312.4912.9112.913.45%16,476,300
Feb 13, 202612.3012.9512.3012.4812.480.89%12,345,300
Feb 12, 202612.6012.6112.2612.3712.37-1.36%7,813,300
Feb 11, 202612.5412.7912.5312.5412.540.08%8,836,600
Feb 10, 202612.7212.7412.4612.5312.53-1.88%9,086,100
Feb 9, 202612.4912.7912.4412.7712.773.48%15,099,800
Feb 6, 202612.2212.5512.1812.3412.340.49%10,361,100
Feb 5, 202612.3012.6312.2412.2812.28-0.97%12,998,120
Feb 4, 202612.1912.5012.0012.4012.401.39%12,746,800
Feb 3, 202612.7012.7012.0012.2312.232.60%11,679,900
Feb 2, 202611.9512.1411.8511.9211.920.34%8,931,400
Jan 30, 202611.7211.9011.5911.8811.881.37%7,883,200
Jan 29, 202611.7012.0211.6211.7211.72-0.93%9,462,300
Jan 28, 202612.2112.2811.7511.8311.83-3.74%10,928,500
Jan 27, 202612.2012.4511.8812.2912.290.41%9,918,400
Jan 26, 202612.6712.7212.1512.2412.24-3.55%14,860,030
Jan 23, 202612.7212.8512.4612.6912.69-0.94%19,090,700
Jan 22, 202612.2712.8312.1612.8112.814.40%24,179,600
Jan 21, 202611.9912.3311.8612.2712.271.66%12,861,310
Jan 20, 202612.0712.1411.8612.0712.07-0.41%9,744,994
Jan 19, 202611.9912.2011.9212.1212.120.75%11,129,300
Jan 16, 202612.3012.3311.9112.0312.03-0.25%13,291,210
Jan 15, 202612.2712.5311.9712.0612.06-2.82%21,949,500
Jan 14, 202612.2412.9712.2412.4112.41-5.77%36,811,910
Jan 13, 202615.9515.9713.1713.1713.17-9.98%55,117,980
Jan 12, 202614.3414.6314.0014.6314.6310.00%28,944,720
Jan 9, 202613.3013.3013.3013.3013.3010.01%4,782,029
Jan 8, 202611.3012.0911.1412.0912.0910.01%29,021,020
Jan 7, 202611.0311.1510.8310.9910.99-0.45%12,954,600
Jan 6, 202611.0511.1010.8611.0411.040.36%14,492,800
Jan 5, 202611.3011.4311.0011.0011.00-0.72%22,585,710
Dec 31, 202511.0411.3110.8411.0811.08-1.95%32,222,017
Dec 30, 202512.0012.5611.3011.3011.30-2.75%60,145,520
Dec 29, 202511.0011.6210.7911.6211.6210.04%17,062,000
Dec 26, 202510.6310.8210.4510.5610.56-1.68%15,752,703
Dec 25, 202510.2710.7810.2710.7410.743.87%13,706,600
Dec 24, 202510.0910.4110.0410.3410.342.99%9,571,000
Dec 23, 202510.2610.4310.0310.0410.04-2.43%9,352,900
Dec 22, 202510.1110.5710.0510.2910.291.98%11,671,800
Dec 19, 20259.8910.099.8810.0910.092.02%7,490,659
Dec 18, 20259.7810.089.759.899.89-7,721,800
Dec 17, 20259.9510.129.709.899.89-1.88%12,039,200
Dec 16, 202510.4510.6510.0610.0810.08-4.18%14,316,400
Dec 15, 202510.6810.8010.3610.5210.52-2.59%15,515,600
Dec 12, 202510.2811.4810.2110.8010.802.66%28,494,100
Dec 11, 202510.5811.0110.4410.5210.520.77%21,480,800
Dec 10, 202510.5810.6510.3310.4410.44-2.06%16,231,700
Dec 9, 202510.7511.0310.5510.6610.66-1.84%18,860,700
Dec 8, 202511.2311.2310.8110.8610.86-2.95%24,119,400
Dec 5, 202511.1811.4610.6511.1911.19-0.97%30,828,860
Dec 4, 202512.6412.6411.2311.3011.30-5.04%50,704,524
Dec 3, 202510.9311.9010.9011.9011.909.98%25,525,303
Dec 2, 202510.8011.2810.5910.8210.82-1.10%20,681,920
Dec 1, 202510.7911.2810.6210.9410.941.39%25,260,500
Nov 28, 202510.5811.1610.5810.7910.792.08%26,840,530
Nov 27, 202510.8410.8410.3410.5710.57-6.46%34,975,610
Nov 26, 202511.3011.3011.1811.3011.3010.03%20,473,685
Nov 25, 202510.0610.359.8110.2710.271.99%10,465,185
Nov 24, 20259.8310.149.8010.0710.073.28%9,508,800
Nov 21, 20259.9710.269.669.759.75-2.69%9,863,300
Nov 20, 202510.0010.159.9110.0210.020.20%4,805,391
Nov 19, 202510.2110.239.9410.0010.00-1.67%5,538,200
Nov 18, 202510.2310.2510.0510.1710.17-0.29%5,078,100
Nov 17, 202510.2510.2910.1310.2010.20-0.10%4,268,200
Nov 14, 202510.0010.2810.0010.2110.211.69%8,068,000
Nov 13, 20259.9510.089.8410.0410.040.40%5,221,214
Nov 12, 20259.9910.039.9110.0010.00-4,047,400
Nov 11, 20259.9310.089.9210.0010.00-0.10%4,652,200
Nov 10, 20259.9110.059.9110.0110.011.01%5,202,500
Nov 7, 20259.999.999.859.919.91-0.60%5,529,600
Nov 6, 202510.0510.079.909.979.97-0.80%5,031,500
Nov 5, 20259.9510.089.9410.0510.050.60%5,151,300
Nov 4, 202510.0010.029.919.999.99-0.30%4,575,500
Nov 3, 20259.8710.069.8710.0210.021.31%5,526,900
Oct 31, 20259.769.929.759.899.891.12%5,136,000
Oct 30, 20259.879.969.789.789.78-0.91%7,448,500
Oct 29, 202510.1010.129.819.879.87-2.28%10,460,200
Oct 28, 202510.4010.4010.0710.1010.10-3.53%13,804,400
Oct 27, 202510.2610.6510.2410.4710.472.35%13,820,500
Oct 24, 202510.3310.4910.2110.2310.23-1.54%11,458,680
Oct 23, 202510.3810.7910.2010.3910.39-0.29%13,744,200
Oct 22, 202510.6910.9010.4210.4210.42-2.43%17,439,880
Oct 21, 202510.6410.8010.5510.6810.680.19%14,315,100
Oct 20, 202510.8010.8810.4910.6610.66-24,144,050
Oct 17, 202510.2011.2110.1710.6610.664.61%32,395,050
Oct 16, 202510.3710.4210.0810.1910.19-2.02%11,552,000
Oct 15, 202510.5710.6410.3910.4010.40-1.61%16,637,580
Oct 14, 202510.2610.6610.1510.5710.573.93%20,515,700
Oct 13, 202510.0010.299.8710.1710.17-3.97%10,635,900
Oct 10, 202510.5110.7510.5010.5910.39-2.58%20,619,850