ArcherMind Technology Co., Ltd. (SHE:300598)
China
· Delayed Price · Currency is CNY 41.30
+0.99 (2.46%)
Mar 6, 2026, 4:00 PM EST
ArcherMind Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 40.55 | 41.89 | 40.00 | 41.51 | 41.51 | 0.51% | 5,316,506 |
| Mar 6, 2026 | 40.20 | 41.46 | 40.15 | 41.30 | 41.30 | 2.46% | 3,779,146 |
| Mar 5, 2026 | 41.09 | 41.18 | 40.13 | 40.31 | 40.31 | 0.02% | 3,688,083 |
| Mar 4, 2026 | 40.49 | 41.26 | 40.25 | 40.30 | 40.30 | -1.30% | 3,935,874 |
| Mar 3, 2026 | 42.54 | 42.98 | 40.53 | 40.83 | 40.83 | -3.43% | 6,660,341 |
| Mar 2, 2026 | 43.34 | 43.98 | 42.26 | 42.28 | 42.28 | -4.86% | 8,050,474 |
| Feb 27, 2026 | 43.06 | 44.85 | 43.01 | 44.44 | 44.44 | 2.68% | 7,558,386 |
| Feb 26, 2026 | 43.80 | 44.09 | 43.11 | 43.28 | 43.28 | -1.21% | 5,782,541 |
| Feb 25, 2026 | 44.05 | 44.49 | 43.77 | 43.81 | 43.81 | -0.39% | 3,831,650 |
| Feb 24, 2026 | 45.01 | 45.25 | 43.93 | 43.98 | 43.98 | -1.52% | 3,738,805 |
| Feb 13, 2026 | 44.48 | 45.26 | 44.44 | 44.66 | 44.66 | 0.09% | 4,141,924 |
| Feb 12, 2026 | 44.50 | 44.88 | 44.02 | 44.62 | 44.62 | 0.38% | 4,012,908 |
| Feb 11, 2026 | 44.51 | 44.95 | 44.42 | 44.45 | 44.45 | -0.58% | 2,496,000 |
| Feb 10, 2026 | 44.74 | 45.00 | 44.48 | 44.71 | 44.71 | -0.31% | 3,600,403 |
| Feb 9, 2026 | 44.42 | 45.57 | 43.83 | 44.85 | 44.85 | 2.56% | 6,853,694 |
| Feb 6, 2026 | 42.96 | 44.30 | 42.50 | 43.73 | 43.73 | 1.20% | 5,469,475 |
| Feb 5, 2026 | 43.40 | 43.74 | 43.13 | 43.21 | 43.21 | -1.12% | 3,438,360 |
| Feb 4, 2026 | 44.00 | 44.09 | 43.02 | 43.70 | 43.70 | -1.27% | 4,851,419 |
| Feb 3, 2026 | 43.78 | 44.28 | 43.60 | 44.26 | 44.26 | 1.96% | 4,215,733 |
| Feb 2, 2026 | 44.88 | 44.98 | 43.36 | 43.41 | 43.41 | -2.30% | 6,073,285 |
| Jan 30, 2026 | 45.20 | 45.59 | 44.28 | 44.43 | 44.43 | -2.09% | 5,733,110 |
| Jan 29, 2026 | 45.67 | 46.99 | 44.72 | 45.38 | 45.38 | -0.63% | 7,716,397 |
| Jan 28, 2026 | 46.32 | 46.70 | 45.60 | 45.67 | 45.67 | -1.40% | 5,084,403 |
| Jan 27, 2026 | 46.60 | 46.78 | 44.91 | 46.32 | 46.32 | -0.75% | 6,633,337 |
| Jan 26, 2026 | 48.05 | 48.50 | 46.12 | 46.67 | 46.67 | -2.87% | 7,989,390 |
| Jan 23, 2026 | 48.51 | 48.61 | 47.66 | 48.05 | 48.05 | -0.91% | 8,068,970 |
| Jan 22, 2026 | 46.91 | 49.00 | 46.91 | 48.49 | 48.49 | 4.03% | 12,178,730 |
| Jan 21, 2026 | 46.50 | 47.35 | 46.31 | 46.61 | 46.61 | -0.36% | 5,898,259 |
| Jan 20, 2026 | 48.19 | 48.39 | 46.11 | 46.78 | 46.78 | -2.32% | 8,133,849 |
| Jan 19, 2026 | 48.64 | 48.97 | 47.79 | 47.89 | 47.89 | -2.21% | 7,620,261 |
| Jan 16, 2026 | 49.85 | 50.20 | 48.49 | 48.97 | 48.97 | -2.57% | 9,714,106 |
| Jan 15, 2026 | 50.60 | 51.40 | 49.73 | 50.26 | 50.26 | -0.44% | 10,724,710 |
| Jan 14, 2026 | 49.23 | 51.66 | 49.23 | 50.48 | 50.48 | 2.60% | 17,360,750 |
| Jan 13, 2026 | 51.73 | 51.83 | 49.00 | 49.20 | 49.20 | -4.34% | 14,309,180 |
| Jan 12, 2026 | 48.31 | 51.76 | 48.20 | 51.43 | 51.43 | 7.12% | 20,136,690 |
| Jan 9, 2026 | 47.97 | 48.10 | 47.37 | 48.01 | 48.01 | 1.07% | 9,461,644 |
| Jan 8, 2026 | 47.13 | 47.90 | 47.12 | 47.50 | 47.50 | 0.51% | 6,983,491 |
| Jan 7, 2026 | 48.00 | 48.00 | 47.14 | 47.26 | 47.26 | -1.83% | 7,930,072 |
| Jan 6, 2026 | 46.70 | 48.50 | 46.68 | 48.14 | 48.14 | 2.80% | 10,493,360 |
| Jan 5, 2026 | 46.08 | 46.94 | 45.82 | 46.83 | 46.83 | 1.87% | 6,656,156 |
| Dec 31, 2025 | 46.44 | 46.68 | 45.85 | 45.97 | 45.97 | -1.01% | 5,090,547 |
| Dec 30, 2025 | 46.55 | 47.00 | 46.42 | 46.44 | 46.44 | -1.46% | 5,623,006 |
| Dec 29, 2025 | 46.95 | 47.68 | 46.28 | 47.13 | 47.13 | -0.06% | 9,459,899 |
| Dec 26, 2025 | 46.00 | 48.42 | 46.00 | 47.16 | 47.16 | 3.29% | 13,528,166 |
| Dec 25, 2025 | 45.23 | 45.75 | 45.01 | 45.66 | 45.66 | 0.97% | 4,511,574 |
| Dec 24, 2025 | 44.66 | 45.30 | 44.60 | 45.22 | 45.22 | 1.37% | 4,308,904 |
| Dec 23, 2025 | 45.12 | 45.35 | 44.52 | 44.61 | 44.61 | -0.87% | 3,768,590 |
| Dec 22, 2025 | 44.92 | 45.35 | 44.58 | 45.00 | 45.00 | 0.18% | 4,444,811 |
| Dec 19, 2025 | 44.55 | 45.17 | 44.33 | 44.92 | 44.92 | 1.98% | 4,724,829 |
| Dec 18, 2025 | 44.09 | 45.12 | 43.90 | 44.05 | 44.05 | -0.83% | 4,562,837 |
| Dec 17, 2025 | 43.68 | 44.53 | 43.33 | 44.42 | 44.42 | 1.18% | 5,034,203 |
| Dec 16, 2025 | 44.91 | 45.08 | 43.75 | 43.90 | 43.90 | -1.33% | 4,619,140 |
| Dec 15, 2025 | 45.14 | 45.45 | 44.40 | 44.49 | 44.49 | -2.33% | 4,784,778 |
| Dec 12, 2025 | 45.29 | 45.91 | 45.20 | 45.55 | 45.55 | 0.46% | 4,344,495 |
| Dec 11, 2025 | 46.11 | 46.53 | 45.18 | 45.34 | 45.34 | -1.82% | 5,983,143 |
| Dec 10, 2025 | 46.22 | 46.35 | 45.45 | 46.18 | 46.18 | -0.43% | 5,605,451 |
| Dec 9, 2025 | 46.94 | 47.34 | 46.34 | 46.38 | 46.38 | -1.30% | 6,392,032 |
| Dec 8, 2025 | 46.40 | 47.28 | 46.31 | 46.99 | 46.99 | 1.14% | 6,843,997 |
| Dec 5, 2025 | 46.03 | 46.59 | 45.29 | 46.46 | 46.46 | 0.24% | 6,073,761 |
| Dec 4, 2025 | 46.07 | 46.79 | 45.51 | 46.35 | 46.35 | 0.28% | 6,930,028 |
| Dec 3, 2025 | 47.35 | 47.65 | 45.91 | 46.22 | 46.22 | -2.53% | 8,382,867 |
| Dec 2, 2025 | 49.22 | 49.22 | 47.29 | 47.42 | 47.42 | -3.83% | 10,652,890 |
| Dec 1, 2025 | 48.84 | 49.58 | 48.44 | 49.31 | 49.31 | 0.51% | 7,228,182 |
| Nov 28, 2025 | 48.83 | 49.18 | 47.91 | 49.06 | 49.06 | -0.28% | 9,776,660 |
| Nov 27, 2025 | 50.80 | 50.99 | 49.16 | 49.20 | 49.20 | -3.93% | 12,424,260 |
| Nov 26, 2025 | 50.78 | 51.62 | 49.50 | 51.21 | 51.21 | 0.67% | 13,819,990 |
| Nov 25, 2025 | 51.01 | 52.11 | 50.70 | 50.87 | 50.87 | -1.13% | 16,468,260 |
| Nov 24, 2025 | 58.20 | 58.77 | 50.57 | 51.45 | 51.45 | -11.60% | 27,040,590 |
| Nov 21, 2025 | 60.00 | 62.26 | 57.69 | 58.20 | 58.20 | -4.86% | 22,055,645 |
| Nov 20, 2025 | 60.12 | 64.00 | 59.78 | 61.17 | 61.17 | 3.78% | 29,271,920 |
| Nov 19, 2025 | 60.60 | 60.60 | 58.78 | 58.94 | 58.94 | -4.01% | 18,060,260 |
| Nov 18, 2025 | 56.50 | 62.00 | 56.30 | 61.40 | 61.40 | 7.16% | 31,704,480 |
| Nov 17, 2025 | 56.96 | 59.73 | 56.96 | 57.30 | 57.30 | 1.65% | 17,037,710 |
| Nov 14, 2025 | 57.93 | 58.75 | 55.88 | 56.37 | 56.37 | -2.32% | 14,749,940 |
| Nov 13, 2025 | 59.36 | 59.36 | 57.51 | 57.71 | 57.71 | -2.94% | 17,856,790 |
| Nov 12, 2025 | 55.70 | 60.78 | 55.38 | 59.46 | 59.46 | 5.41% | 22,081,690 |
| Nov 11, 2025 | 57.00 | 58.60 | 55.77 | 56.41 | 56.41 | -1.69% | 12,903,500 |
| Nov 10, 2025 | 58.96 | 59.18 | 56.16 | 57.38 | 57.38 | -2.65% | 16,744,600 |
| Nov 7, 2025 | 57.09 | 59.85 | 56.42 | 58.94 | 58.94 | 2.33% | 22,209,560 |
| Nov 6, 2025 | 56.30 | 58.49 | 55.42 | 57.60 | 57.60 | 0.96% | 17,038,780 |
| Nov 5, 2025 | 55.70 | 59.18 | 55.57 | 57.05 | 57.05 | -0.78% | 18,567,850 |
| Nov 4, 2025 | 56.57 | 59.55 | 56.11 | 57.50 | 57.50 | 1.63% | 25,927,230 |
| Nov 3, 2025 | 55.78 | 57.00 | 55.33 | 56.58 | 56.58 | 3.46% | 19,063,610 |
| Oct 31, 2025 | 52.34 | 54.96 | 52.12 | 54.69 | 54.69 | 3.09% | 13,631,810 |
| Oct 30, 2025 | 52.60 | 54.32 | 52.00 | 53.05 | 53.05 | 0.38% | 9,948,000 |
| Oct 29, 2025 | 52.70 | 53.88 | 52.50 | 52.85 | 52.85 | 0.86% | 7,469,511 |
| Oct 28, 2025 | 53.98 | 54.00 | 52.21 | 52.40 | 52.40 | -2.94% | 10,219,010 |
| Oct 27, 2025 | 53.80 | 54.38 | 53.00 | 53.99 | 53.99 | 0.32% | 10,592,170 |
| Oct 24, 2025 | 53.00 | 54.16 | 52.83 | 53.82 | 53.82 | -0.04% | 10,498,320 |
| Oct 23, 2025 | 51.69 | 53.98 | 51.49 | 53.84 | 53.84 | 5.76% | 14,380,320 |
| Oct 22, 2025 | 51.71 | 51.91 | 50.85 | 50.91 | 50.91 | -2.28% | 7,292,037 |
| Oct 21, 2025 | 51.63 | 52.50 | 50.80 | 52.10 | 52.10 | -0.06% | 8,140,619 |
| Oct 20, 2025 | 52.99 | 53.94 | 51.89 | 52.13 | 52.13 | -1.64% | 9,736,369 |
| Oct 17, 2025 | 55.00 | 55.55 | 52.78 | 53.00 | 53.00 | -5.41% | 12,517,150 |
| Oct 16, 2025 | 55.13 | 57.14 | 53.59 | 56.03 | 56.03 | -0.92% | 21,838,160 |
| Oct 15, 2025 | 54.69 | 57.75 | 53.75 | 56.55 | 56.55 | 2.37% | 24,602,580 |
| Oct 14, 2025 | 54.61 | 55.98 | 53.58 | 55.24 | 55.24 | 0.40% | 21,936,140 |
| Oct 13, 2025 | 51.81 | 56.98 | 51.81 | 55.02 | 55.02 | 9.54% | 29,579,760 |
| Oct 10, 2025 | 52.79 | 52.85 | 50.04 | 50.23 | 50.23 | -5.32% | 8,452,141 |
| Oct 9, 2025 | 52.62 | 53.73 | 51.90 | 53.05 | 53.05 | 1.28% | 9,244,447 |