Skip to main content
ARTS Group Co., Ltd (SHA:603017)
China flag China · Delayed Price · Currency is CNY
15.40
+0.11 (0.72%)
Apr 30, 2026, 11:30 AM CST

ARTS Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202614.0015.2913.8615.2915.2910.00%28,507,900
Apr 28, 202614.8214.8513.7313.9013.90-7.02%26,194,700
Apr 27, 202615.0715.1114.5514.9514.95-2.03%28,442,300
Apr 24, 202616.0016.1315.0515.2615.26-7.29%47,052,620
Apr 23, 202614.5316.4614.5316.4616.4610.03%40,671,300
Apr 22, 202615.6315.6314.3714.9614.96-4.29%50,761,320
Apr 21, 202615.5315.6315.2615.6315.639.99%14,739,180
Apr 20, 202612.9214.2112.9214.2114.219.98%13,487,240
Apr 17, 202612.7513.1012.4612.9212.920.78%21,404,440
Apr 16, 202613.0713.1012.6912.8212.82-2.58%18,253,900
Apr 15, 202613.3313.5913.0813.1613.16-1.42%16,922,010
Apr 14, 202613.6513.6612.9113.3513.35-0.82%20,452,500
Apr 13, 202613.3613.6612.9213.4613.460.52%19,684,018
Apr 10, 202613.9514.1813.3813.3913.39-1.76%21,871,000
Apr 9, 202613.7614.0513.2613.6313.63-2.29%26,317,810
Apr 8, 202613.4214.0413.2513.9513.955.60%32,930,619
Apr 7, 202613.6313.9213.1013.2113.21-9.15%35,100,180
Apr 3, 202615.9815.9914.5414.5414.54-10.02%26,134,600
Apr 2, 202616.8617.1715.8116.1616.16-8.03%47,491,360
Apr 1, 202616.5017.9515.7117.5717.577.66%60,644,043
Mar 31, 202616.2017.3415.5116.3216.323.55%68,811,340
Mar 30, 202614.2015.7614.1415.7615.769.98%31,435,700
Mar 27, 202614.0514.7814.0514.3314.33-1.85%32,374,530
Mar 26, 202613.9615.3213.7714.6014.604.81%49,540,480
Mar 25, 202614.0014.3013.7813.9313.93-31,930,800
Mar 24, 202612.9313.9312.6613.9313.9310.03%18,794,000
Mar 23, 202613.3413.7012.4712.6612.66-6.15%21,818,600
Mar 20, 202613.8114.2813.4913.4913.49-2.18%20,903,800
Mar 19, 202613.4014.0813.4013.7913.79-0.36%26,777,100
Mar 18, 202613.3014.3813.0313.8413.845.01%29,806,600
Mar 17, 202613.3213.6513.1813.1813.18-1.72%14,502,200
Mar 16, 202613.0413.5012.9713.4113.412.13%17,007,400
Mar 13, 202613.3113.5513.1313.1313.13-1.35%21,123,300
Mar 12, 202613.3813.5113.2313.3113.31-0.52%16,539,800
Mar 11, 202613.6313.7113.2213.3813.38-0.74%34,268,500
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