Arrow Home Group Co., Ltd. (001322.SZ) SHZ
7.13
-0.21(-2.86%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.13
-0.21(-2.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.39 | 7.13 | 7.13 | 7.4 | 7.1 | 3.22M |
| April 02, 2026 | 7.5 | 7.34 | 7.34 | 7.51 | 7.29 | 3.06M |
| April 01, 2026 | 7.45 | 7.5 | 7.5 | 7.5 | 7.41 | 3.64M |
| March 31, 2026 | 7.44 | 7.36 | 7.36 | 7.58 | 7.35 | 3.3M |
| March 30, 2026 | 7.39 | 7.45 | 7.45 | 7.55 | 7.34 | 3.58M |
| March 27, 2026 | 7.41 | 7.49 | 7.49 | 7.5 | 7.35 | 4.04M |
| March 26, 2026 | 7.57 | 7.44 | 7.44 | 7.62 | 7.4 | 4.32M |
| March 25, 2026 | 7.45 | 7.56 | 7.56 | 7.68 | 7.42 | 5.23M |
| March 24, 2026 | 7.33 | 7.45 | 7.45 | 7.46 | 7.2 | 7.03M |
| March 23, 2026 | 7.85 | 7.21 | 7.21 | 7.93 | 7.2 | 9.27M |
| March 20, 2026 | 8.2 | 8 | 8 | 8.33 | 7.98 | 4.34M |
| March 19, 2026 | 8.39 | 8.2 | 8.2 | 8.45 | 8.17 | 3.44M |
| March 18, 2026 | 8.47 | 8.47 | 8.47 | 8.49 | 8.37 | 3.18M |
| March 17, 2026 | 8.61 | 8.48 | 8.48 | 8.69 | 8.44 | 4.99M |
| March 16, 2026 | 8.58 | 8.57 | 8.57 | 8.67 | 8.5 | 3.52M |
| March 13, 2026 | 8.8 | 8.58 | 8.58 | 8.84 | 8.55 | 5.01M |
| March 12, 2026 | 9 | 8.79 | 8.79 | 9.01 | 8.75 | 3.84M |
| March 11, 2026 | 8.97 | 8.99 | 8.99 | 9.02 | 8.86 | 3.48M |
| March 10, 2026 | 8.8 | 8.88 | 8.88 | 8.92 | 8.8 | 1.36M |
| March 09, 2026 | 8.88 | 8.8 | 8.8 | 8.93 | 8.72 | 3.61M |
| March 06, 2026 | 8.8 | 8.94 | 8.94 | 8.95 | 8.7 | 4.75M |
| March 05, 2026 | 8.86 | 8.81 | 8.81 | 8.98 | 8.71 | 3.96M |
| March 04, 2026 | 9.08 | 8.56 | 8.56 | 9.08 | 8.55 | 3.14M |
| March 03, 2026 | 9.02 | 8.8 | 8.8 | 9.15 | 8.78 | 4.4M |
| March 02, 2026 | 9.09 | 9.03 | 9.03 | 9.32 | 8.91 | 3.54M |
| February 27, 2026 | 9.08 | 9.2 | 9.2 | 9.2 | 9.03 | 2.57M |
| February 26, 2026 | 9.27 | 9.09 | 9.09 | 9.29 | 9.06 | 3.19M |
| February 25, 2026 | 9.22 | 9.26 | 9.26 | 9.42 | 9.17 | 4.49M |
| February 24, 2026 | 9.13 | 9.22 | 9.22 | 9.3 | 8.99 | 4.75M |
| February 13, 2026 | 9.37 | 9.09 | 0 | 9.37 | 9.08 | 3.54M |
| February 12, 2026 | 9.35 | 9.28 | 0 | 9.48 | 9.26 | 3.66M |
| February 11, 2026 | 9.38 | 9.34 | 0 | 9.43 | 9.3 | 3.14M |
| February 10, 2026 | 9.5 | 9.4 | 0 | 9.51 | 9.36 | 3.6M |
| February 09, 2026 | 9.55 | 9.49 | 0 | 9.66 | 9.33 | 4.82M |
| February 06, 2026 | 9.3 | 9.5 | 0 | 9.77 | 9.3 | 7.45M |
| February 05, 2026 | 9.42 | 9.37 | 0 | 9.56 | 9.35 | 4.9M |
| February 04, 2026 | 9.12 | 9.47 | 0 | 9.49 | 9.08 | 7.76M |
| February 03, 2026 | 9.16 | 9.11 | 0 | 9.21 | 8.96 | 5.64M |
| February 02, 2026 | 9.29 | 9.05 | 0 | 9.35 | 9.05 | 8.89M |
| January 30, 2026 | 9.18 | 9.37 | 0 | 9.44 | 9.12 | 10.72M |
| January 29, 2026 | 8.96 | 9.23 | 0 | 9.7 | 8.93 | 16.51M |
| January 28, 2026 | 8.76 | 8.99 | 0 | 9.28 | 8.76 | 15.47M |
| January 27, 2026 | 8.66 | 8.8 | 0 | 8.84 | 8.57 | 7.49M |
| January 26, 2026 | 8.64 | 8.69 | 0 | 8.69 | 8.43 | 8M |
| January 23, 2026 | 8.72 | 8.65 | 0 | 8.76 | 8.57 | 8.35M |
| January 22, 2026 | 8.69 | 8.7 | 0 | 8.76 | 8.6 | 4.69M |
| January 21, 2026 | 8.6 | 8.65 | 0 | 8.69 | 8.52 | 4.91M |
| January 20, 2026 | 8.49 | 8.65 | 0 | 8.77 | 8.42 | 7.91M |
| January 19, 2026 | 8.38 | 8.45 | 0 | 8.5 | 8.33 | 4.22M |
| January 16, 2026 | 8.44 | 8.37 | 0 | 8.48 | 8.36 | 4.32M |
| January 15, 2026 | 8.44 | 8.44 | 0 | 8.52 | 8.36 | 4.63M |
| January 14, 2026 | 8.5 | 8.41 | 0 | 8.58 | 8.31 | 7.84M |
| January 13, 2026 | 8.64 | 8.54 | 0 | 8.79 | 8.53 | 7.61M |
| January 12, 2026 | 8.6 | 8.64 | 0 | 8.64 | 8.53 | 7.86M |
| January 09, 2026 | 8.65 | 8.58 | 0 | 8.69 | 8.51 | 5.72M |
| January 08, 2026 | 8.62 | 8.64 | 0 | 8.66 | 8.52 | 4.18M |
| January 07, 2026 | 8.75 | 8.62 | 0 | 8.78 | 8.58 | 4.8M |
| January 06, 2026 | 8.8 | 8.71 | 0 | 8.81 | 8.68 | 4.84M |
| January 05, 2026 | 8.9 | 8.8 | 0 | 8.93 | 8.71 | 3.88M |
| December 31, 2025 | 8.91 | 8.87 | 0 | 8.95 | 8.8 | 2.77M |