Arcplus Group PLC (600629.SS) SHH

Currency In CNY

600629.SS Historical Return

If you invested ¥1000 in Arcplus Group PLC (600629.SS) 10 years ago, it would be worth ¥1,717.14 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,109.55, while ¥1000 invested 1 year ago would be worth ¥1,326.38. This corresponds to total returns of 71.71%, 310.96%, 32.64%, respectively, with annualized returns of 5.55%, 32.65%, 32.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

600629.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	14	14.63	14.63	14.75	13.72	55.09M
July 30, 2026	12.48	13.94	13.94	13.94	12.48	38.96M
July 29, 2026	13	12.67	12.67	13.17	12.47	42.29M
July 28, 2026	13.2	13.43	13.43	13.43	12.67	27.26M
July 27, 2026	11.7	12.21	12.21	12.34	11.56	18.79M
July 23, 2026	11.95	12.3	12.3	12.39	11.92	18.24M
July 22, 2026	12.15	12	12	12.33	11.88	22.73M
July 21, 2026	11.93	12.3	12.3	12.45	11.7	28.49M
July 20, 2026	12.46	12.03	12.03	12.7	11.84	37.83M
July 17, 2026	13.55	12.41	12.41	13.89	12.32	38.69M
July 16, 2026	13.62	13.57	13.57	14.07	13.24	31.41M
July 15, 2026	13.67	13.75	13.75	14.7	13.5	45.64M
July 14, 2026	14.44	14.27	14.27	14.78	13.6	67.3M
July 13, 2026	12.43	14.03	14.03	14.03	12.4	50.85M
July 10, 2026	11.63	12.75	12.75	12.75	11.47	27.52M
July 09, 2026	11.67	11.59	11.59	11.8	11.4	14.45M
July 08, 2026	11.46	11.66	11.66	12.06	11.41	17.71M
July 07, 2026	11.76	11.49	11.49	11.85	11.4	14.77M
July 06, 2026	12.23	11.82	11.82	12.34	11.82	16.18M
July 03, 2026	12.15	12.36	12.36	12.43	12.01	16.25M
July 02, 2026	11.89	12.14	12.14	12.56	11.88	25.19M
July 01, 2026	12.11	11.99	11.99	12.12	11.61	20.66M
June 30, 2026	11.93	12.11	12.11	12.15	11.7	13.91M
June 29, 2026	11.74	11.92	11.92	12.27	11.64	20.62M
June 26, 2026	12.43	12.11	12.11	12.8	12.11	21.19M
June 25, 2026	13	12.58	12.58	13.28	12.28	27.45M
June 24, 2026	13.6	13.18	13.18	13.6	13	14.54M
June 23, 2026	13.48	13.49	13.47	14.03	13.45	18.35M
June 22, 2026	13.25	13.59	13.57	13.6	12.94	22.07M
June 18, 2026	14.08	13.4	13.38	14.16	13.33	26.01M
June 17, 2026	14.35	14.1	14.08	15.11	14.05	39.97M
June 16, 2026	13.75	14.41	14.38	14.98	13.75	51.29M
June 15, 2026	13.24	13.73	13.7	13.74	13.18	29.99M
June 12, 2026	13.21	13.26	13.24	13.74	13.07	24.59M
June 11, 2026	13.54	13.25	13.23	13.54	13.14	15.51M
June 10, 2026	13.17	13.37	13.34	13.46	13.17	14.09M
June 09, 2026	13.41	13.36	13.34	13.42	13.06	15.14M
June 08, 2026	13.13	13.2	13.18	13.57	12.89	17.92M
June 05, 2026	13.32	13.38	13.36	13.77	13.14	22.24M
June 04, 2026	13.31	13.41	13.39	14.04	13.12	26.39M
June 03, 2026	13.83	13.36	13.34	14.08	13.27	30.26M
June 02, 2026	14.3	13.93	13.9	14.31	13.64	24.84M
June 01, 2026	14.6	14.31	14.28	14.89	14.21	19.6M
May 29, 2026	15.07	14.71	14.68	15.73	14.61	27.27M
May 28, 2026	14.68	14.71	14.68	15.02	14.42	17.9M
May 27, 2026	15.33	14.82	14.8	15.47	14.72	24.24M
May 26, 2026	15.88	15.48	15.45	15.91	15.02	27.86M
May 25, 2026	16.33	16.04	16.01	16.4	15.85	22.25M
May 22, 2026	16.46	16.51	16.48	16.68	16.36	15.26M
May 21, 2026	16.92	16.33	16.3	16.92	16.33	27.41M
May 20, 2026	16.76	17.09	17.06	17.4	16.51	36.97M
May 19, 2026	16.33	16.88	16.85	16.88	16.33	21.84M
May 18, 2026	16.5	16.42	16.4	16.77	16.29	25.96M
May 15, 2026	16.52	16.75	16.72	17.31	16.4	35.48M
May 14, 2026	17.02	16.51	16.48	17.26	16.5	33.14M
May 13, 2026	17.08	16.93	16.9	17.29	16.82	29.03M
May 12, 2026	17.48	17.02	16.99	17.57	16.93	25.7M
May 11, 2026	18.05	17.48	17.45	18.13	17.41	32.98M
May 08, 2026	18.35	18.05	18.02	18.44	18.03	26.73M
May 07, 2026	17.92	18.34	18.31	18.87	17.91	45.32M