Arctech Solar Holding Co., Ltd. (SHA:688408)
China
· Delayed Price · Currency is CNY 42.77
+0.67 (1.59%)
Mar 9, 2026, 3:00 PM CST
Arctech Solar Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.90 | 42.77 | 41.60 | 42.10 | 42.10 | 0.33% | 3,539,994 |
| Mar 5, 2026 | 42.84 | 43.21 | 41.81 | 41.96 | 41.96 | -0.64% | 4,540,087 |
| Mar 4, 2026 | 44.30 | 44.72 | 42.07 | 42.23 | 42.23 | -5.93% | 9,131,393 |
| Mar 3, 2026 | 45.59 | 47.05 | 44.55 | 44.89 | 44.89 | -0.69% | 6,706,997 |
| Mar 2, 2026 | 45.15 | 47.53 | 45.12 | 45.20 | 45.20 | -1.95% | 5,565,505 |
| Feb 27, 2026 | 46.80 | 47.87 | 46.05 | 46.10 | 46.10 | -1.77% | 6,132,184 |
| Feb 26, 2026 | 47.87 | 47.90 | 46.45 | 46.93 | 46.93 | -1.14% | 3,165,726 |
| Feb 25, 2026 | 46.23 | 47.92 | 45.88 | 47.47 | 47.47 | 2.79% | 4,106,422 |
| Feb 24, 2026 | 47.60 | 47.72 | 46.15 | 46.18 | 46.18 | -2.12% | 4,775,689 |
| Feb 13, 2026 | 47.10 | 48.66 | 46.88 | 47.18 | 47.18 | -0.02% | 5,471,425 |
| Feb 12, 2026 | 47.87 | 48.29 | 47.18 | 47.19 | 47.19 | -1.69% | 3,136,555 |
| Feb 11, 2026 | 48.01 | 48.89 | 47.67 | 48.00 | 48.00 | -0.31% | 3,783,549 |
| Feb 10, 2026 | 48.97 | 50.07 | 48.01 | 48.15 | 48.15 | -2.88% | 4,863,714 |
| Feb 9, 2026 | 48.60 | 50.23 | 48.41 | 49.58 | 49.58 | 3.01% | 7,473,315 |
| Feb 6, 2026 | 46.55 | 48.80 | 45.94 | 48.13 | 48.13 | 3.28% | 7,474,178 |
| Feb 5, 2026 | 47.25 | 47.25 | 45.45 | 46.60 | 46.60 | -3.16% | 8,971,752 |
| Feb 4, 2026 | 45.85 | 48.30 | 45.24 | 48.12 | 48.12 | 4.84% | 9,025,611 |
| Feb 3, 2026 | 43.91 | 46.28 | 43.91 | 45.90 | 45.90 | 5.28% | 7,557,375 |
| Feb 2, 2026 | 44.93 | 45.44 | 43.60 | 43.60 | 43.60 | -2.85% | 5,742,657 |
| Jan 30, 2026 | 45.79 | 46.79 | 43.55 | 44.88 | 44.88 | -4.49% | 11,171,230 |
| Jan 29, 2026 | 50.03 | 50.62 | 46.97 | 46.99 | 46.99 | -6.56% | 12,251,640 |
| Jan 28, 2026 | 52.53 | 52.77 | 50.07 | 50.29 | 50.29 | -5.22% | 8,323,377 |
| Jan 27, 2026 | 50.70 | 53.98 | 49.85 | 53.06 | 53.06 | 4.10% | 12,988,580 |
| Jan 26, 2026 | 50.69 | 51.88 | 49.85 | 50.97 | 50.97 | -0.35% | 12,676,140 |
| Jan 23, 2026 | 46.16 | 52.00 | 46.16 | 51.15 | 51.15 | 11.37% | 18,995,730 |
| Jan 22, 2026 | 45.27 | 46.78 | 45.27 | 45.93 | 45.93 | 1.37% | 5,357,297 |
| Jan 21, 2026 | 45.50 | 46.18 | 45.17 | 45.31 | 45.31 | -1.59% | 4,478,059 |
| Jan 20, 2026 | 47.71 | 47.76 | 45.55 | 46.04 | 46.04 | -3.98% | 5,839,783 |
| Jan 19, 2026 | 45.98 | 48.17 | 45.98 | 47.95 | 47.95 | 3.45% | 7,627,025 |
| Jan 16, 2026 | 46.20 | 46.56 | 45.51 | 46.35 | 46.35 | 1.27% | 3,722,505 |
| Jan 15, 2026 | 46.06 | 46.12 | 45.42 | 45.77 | 45.77 | -0.24% | 2,948,186 |
| Jan 14, 2026 | 46.49 | 47.60 | 45.42 | 45.88 | 45.88 | -1.31% | 7,644,975 |
| Jan 13, 2026 | 46.69 | 47.31 | 46.01 | 46.49 | 46.49 | -1.02% | 5,272,646 |
| Jan 12, 2026 | 45.63 | 47.43 | 45.55 | 46.97 | 46.97 | 1.47% | 6,614,800 |
| Jan 9, 2026 | 46.30 | 46.90 | 45.60 | 46.29 | 46.29 | -0.90% | 6,097,079 |
| Jan 8, 2026 | 45.00 | 47.40 | 44.46 | 46.71 | 46.71 | 3.66% | 11,974,910 |
| Jan 7, 2026 | 43.48 | 45.39 | 43.02 | 45.06 | 45.06 | 3.54% | 8,169,321 |
| Jan 6, 2026 | 42.82 | 43.60 | 42.75 | 43.52 | 43.52 | 1.71% | 4,928,790 |
| Jan 5, 2026 | 42.00 | 42.84 | 42.00 | 42.79 | 42.79 | 1.61% | 3,581,653 |
| Dec 31, 2025 | 42.85 | 43.06 | 42.01 | 42.11 | 42.11 | -1.59% | 4,101,101 |
| Dec 30, 2025 | 43.80 | 43.81 | 42.79 | 42.79 | 42.79 | -1.95% | 4,115,341 |
| Dec 29, 2025 | 43.81 | 44.26 | 43.42 | 43.64 | 43.64 | -0.75% | 2,626,990 |
| Dec 26, 2025 | 44.07 | 44.63 | 43.88 | 43.97 | 43.97 | 0.16% | 4,180,882 |
| Dec 25, 2025 | 43.22 | 43.92 | 43.12 | 43.90 | 43.90 | 1.27% | 2,764,562 |
| Dec 24, 2025 | 43.30 | 43.50 | 42.65 | 43.35 | 43.35 | 0.86% | 2,785,738 |
| Dec 23, 2025 | 42.87 | 43.15 | 42.66 | 42.98 | 42.98 | 0.26% | 2,311,168 |
| Dec 22, 2025 | 42.90 | 43.19 | 42.58 | 42.87 | 42.87 | - | 2,576,917 |
| Dec 19, 2025 | 42.90 | 43.30 | 42.70 | 42.87 | 42.87 | 0.59% | 2,448,900 |
| Dec 18, 2025 | 42.52 | 43.12 | 42.52 | 42.62 | 42.62 | -0.28% | 2,135,896 |
| Dec 17, 2025 | 42.20 | 42.86 | 41.90 | 42.74 | 42.74 | 1.59% | 2,193,450 |
| Dec 16, 2025 | 43.01 | 43.10 | 41.94 | 42.07 | 42.07 | -2.46% | 3,270,060 |
| Dec 15, 2025 | 43.26 | 44.34 | 43.00 | 43.13 | 43.13 | -0.55% | 3,424,406 |
| Dec 12, 2025 | 43.75 | 44.11 | 43.30 | 43.37 | 43.37 | -0.73% | 3,833,223 |
| Dec 11, 2025 | 43.61 | 44.30 | 43.58 | 43.69 | 43.69 | 0.16% | 2,751,117 |
| Dec 10, 2025 | 43.93 | 43.93 | 42.70 | 43.62 | 43.62 | -0.34% | 2,975,543 |
| Dec 9, 2025 | 44.14 | 44.15 | 43.45 | 43.77 | 43.77 | -0.73% | 2,597,518 |
| Dec 8, 2025 | 43.35 | 44.27 | 43.26 | 44.09 | 44.09 | 1.75% | 3,455,013 |
| Dec 5, 2025 | 43.38 | 43.50 | 42.98 | 43.33 | 43.33 | 0.25% | 2,909,218 |
| Dec 4, 2025 | 44.00 | 44.00 | 43.16 | 43.22 | 43.22 | -1.19% | 2,620,050 |
| Dec 3, 2025 | 43.94 | 44.24 | 43.71 | 43.74 | 43.74 | -0.46% | 2,102,859 |
| Dec 2, 2025 | 45.00 | 45.00 | 43.91 | 43.94 | 43.94 | -2.51% | 3,553,709 |
| Dec 1, 2025 | 45.45 | 45.69 | 44.80 | 45.07 | 45.07 | -0.86% | 3,018,728 |
| Nov 28, 2025 | 45.36 | 46.10 | 44.90 | 45.46 | 45.46 | 0.18% | 2,929,433 |
| Nov 27, 2025 | 45.45 | 46.49 | 45.20 | 45.38 | 45.38 | -0.37% | 4,021,305 |
| Nov 26, 2025 | 46.50 | 46.72 | 45.37 | 45.55 | 45.55 | -1.75% | 3,981,984 |
| Nov 25, 2025 | 46.30 | 47.60 | 45.76 | 46.36 | 46.36 | 1.11% | 5,154,129 |
| Nov 24, 2025 | 47.00 | 47.22 | 45.45 | 45.85 | 45.85 | -1.25% | 4,776,720 |
| Nov 21, 2025 | 48.80 | 49.38 | 46.43 | 46.43 | 46.43 | -6.24% | 7,962,927 |
| Nov 20, 2025 | 50.76 | 51.40 | 49.25 | 49.52 | 49.52 | -2.83% | 6,354,590 |
| Nov 19, 2025 | 49.66 | 52.00 | 49.66 | 50.96 | 50.96 | 2.49% | 10,445,070 |
| Nov 18, 2025 | 51.38 | 51.80 | 49.20 | 49.72 | 49.72 | -3.64% | 7,181,726 |
| Nov 17, 2025 | 52.80 | 53.01 | 51.12 | 51.60 | 51.60 | -3.73% | 10,176,420 |
| Nov 14, 2025 | 47.88 | 55.58 | 47.88 | 53.60 | 53.60 | 11.64% | 26,182,910 |
| Nov 13, 2025 | 46.95 | 48.67 | 46.60 | 48.01 | 48.01 | 2.21% | 7,903,604 |
| Nov 12, 2025 | 48.33 | 48.47 | 45.45 | 46.97 | 46.97 | -1.84% | 8,405,234 |
| Nov 11, 2025 | 46.04 | 48.80 | 46.00 | 47.85 | 47.85 | 4.29% | 10,817,960 |
| Nov 10, 2025 | 45.80 | 46.83 | 45.32 | 45.88 | 45.88 | 1.10% | 6,018,816 |
| Nov 7, 2025 | 45.02 | 46.80 | 44.73 | 45.38 | 45.38 | 0.24% | 7,883,673 |
| Nov 6, 2025 | 44.80 | 45.50 | 44.10 | 45.27 | 45.27 | 2.03% | 6,860,605 |
| Nov 5, 2025 | 43.19 | 45.16 | 43.03 | 44.37 | 44.37 | 1.70% | 7,719,875 |
| Nov 4, 2025 | 43.96 | 44.50 | 43.25 | 43.63 | 43.63 | -1.00% | 4,635,564 |
| Nov 3, 2025 | 42.90 | 44.28 | 42.58 | 44.07 | 44.07 | 2.85% | 7,293,051 |
| Oct 31, 2025 | 42.90 | 44.10 | 42.61 | 42.85 | 42.85 | -0.12% | 7,337,807 |
| Oct 30, 2025 | 43.04 | 44.44 | 42.76 | 42.90 | 42.90 | -0.35% | 9,326,011 |
| Oct 29, 2025 | 42.48 | 43.37 | 41.71 | 43.05 | 43.05 | 0.82% | 8,344,592 |
| Oct 28, 2025 | 41.89 | 43.38 | 41.37 | 42.70 | 42.70 | -0.81% | 7,858,268 |
| Oct 27, 2025 | 43.70 | 43.79 | 42.97 | 43.05 | 43.05 | -0.83% | 4,466,209 |
| Oct 24, 2025 | 43.50 | 43.86 | 43.30 | 43.41 | 43.41 | -0.21% | 3,399,294 |
| Oct 23, 2025 | 43.29 | 43.55 | 42.41 | 43.50 | 43.50 | 0.39% | 3,712,082 |
| Oct 22, 2025 | 43.50 | 43.63 | 43.20 | 43.33 | 43.33 | -0.69% | 2,261,907 |
| Oct 21, 2025 | 43.52 | 43.92 | 43.21 | 43.63 | 43.63 | 0.58% | 3,221,708 |
| Oct 20, 2025 | 43.93 | 43.98 | 43.23 | 43.38 | 43.38 | -0.02% | 2,919,305 |
| Oct 17, 2025 | 45.39 | 45.50 | 43.10 | 43.39 | 43.39 | -4.41% | 6,658,769 |
| Oct 16, 2025 | 46.01 | 46.35 | 45.25 | 45.39 | 45.39 | -2.24% | 3,608,549 |
| Oct 15, 2025 | 45.80 | 46.81 | 45.03 | 46.43 | 46.43 | 1.02% | 4,858,931 |
| Oct 14, 2025 | 46.90 | 49.06 | 45.78 | 45.96 | 45.96 | -1.25% | 8,929,638 |
| Oct 13, 2025 | 44.91 | 46.99 | 44.91 | 46.54 | 46.54 | -1.36% | 4,884,056 |
| Oct 10, 2025 | 48.00 | 48.44 | 47.12 | 47.18 | 47.18 | -2.10% | 6,133,655 |
| Oct 9, 2025 | 47.60 | 48.40 | 46.64 | 48.19 | 48.19 | 1.60% | 7,969,511 |
| Sep 30, 2025 | 46.00 | 48.38 | 46.00 | 47.43 | 47.43 | 2.84% | 7,813,272 |