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 ¥1,961.86 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,947.24, while ¥1000 invested 1 year ago would be worth ¥1,393.73. This corresponds to total returns of 96.19%, 294.72%, 39.37%, respectively, with annualized returns of 6.97%, 31.62%, 39.37%.

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
September 11, 2026	18.01	16.46	16.46	18.03	16.43	40.26M
September 10, 2026	18.19	18.03	18.03	18.46	18	25.85M
September 09, 2026	17.56	18.2	18.2	18.29	17.5	37.05M
September 08, 2026	17.97	17.55	17.55	18.1	17.44	35.09M
September 07, 2026	18.43	17.87	17.87	18.79	17.5	60.5M
September 04, 2026	17.1	18.37	18.37	18.48	16.85	74.56M
September 03, 2026	16.3	16.8	16.8	16.99	16.26	37.54M
September 02, 2026	16.37	16.19	16.19	16.72	16.13	18.99M
September 01, 2026	16.3	16.46	16.46	16.88	16.21	22.71M
August 31, 2026	16.36	16.33	16.33	16.62	16.14	18.97M
August 28, 2026	16.3	16.37	16.37	16.65	16.07	24.41M
August 27, 2026	16.19	16.23	16.23	16.85	15.54	31.2M
August 26, 2026	16.22	16.19	16.19	17.03	16.18	22.22M
August 25, 2026	15.88	16.22	16.22	16.29	15.63	18.05M
August 24, 2026	16.6	15.98	15.98	16.6	15.94	20.69M
August 21, 2026	16.55	16.6	16.6	16.77	15.91	26.05M
August 20, 2026	16.7	16.55	16.55	16.88	16.37	28.82M
August 19, 2026	16.75	16.49	16.49	17.48	16.4	45.51M
August 18, 2026	16.21	17.02	17.02	17.58	16.21	45.74M
August 17, 2026	16.31	16.23	16.23	16.5	16.04	20.79M
August 14, 2026	16.11	16.31	16.31	16.45	15.97	25.16M
August 13, 2026	16.4	16.06	16.06	16.91	16.05	38.11M
August 12, 2026	16.57	16.42	16.42	17.22	16.2	43.81M
August 11, 2026	16.02	16.33	16.33	17.1	16.01	43.58M
August 10, 2026	15.7	16.27	16.27	16.59	15.58	42.97M
August 07, 2026	15.55	15.92	15.92	15.95	15.42	34.44M
August 06, 2026	15.5	15.59	15.59	16.24	15.32	60.68M
August 05, 2026	14.1	15.57	15.57	15.57	14.05	39.34M
August 04, 2026	14.15	14.15	14.15	14.28	13.99	20.88M
August 03, 2026	14.18	14.02	14.02	14.55	13.96	32.15M
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