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 ¥1,841.21 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,039.89, while ¥1000 invested 1 year ago would be worth ¥837.38. This corresponds to total returns of 84.12%, 303.99%, -16.26%, respectively, with annualized returns of 6.29%, 32.19%, -16.26%.

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
November 11, 2026	13.83	15.19	15.19	15.19	13.71	39.7M
November 10, 2026	14.13	13.81	13.81	14.13	13.75	11.46M
November 09, 2026	14.39	13.89	13.89	14.58	13.88	15.22M
November 06, 2026	13.65	14.07	14.07	14.27	13.6	20.47M
November 05, 2026	13.9	14.22	14.22	14.22	13.73	23.88M
November 04, 2026	13.38	13.82	13.82	13.87	13.14	23.08M
November 03, 2026	13.29	13.38	13.38	13.74	13.21	18.29M
November 02, 2026	13.48	13.52	13.52	13.65	13.02	22.01M
October 30, 2026	14.53	13.58	13.58	14.55	13.58	25.07M
October 29, 2026	15	14.6	14.6	15.16	14.51	20.57M
October 28, 2026	15.31	15.04	15.04	15.48	14.52	25.48M
October 27, 2026	16.55	15.3	15.3	16.95	15.23	28.86M
October 26, 2026	17.32	16.51	16.51	17.44	16.51	24.2M
October 23, 2026	17.1	17.52	17.52	17.95	16.7	29.86M
October 22, 2026	18.11	17.6	17.6	18.3	16.8	37.19M
October 21, 2026	18.61	18.29	18.29	19.89	18.21	51.57M
October 20, 2026	17.16	18.86	18.86	19.01	17.03	58.62M
October 19, 2026	18.79	17.28	17.28	18.99	17.28	49.06M
October 16, 2026	17.88	19.2	19.2	19.31	17.55	58.23M
October 15, 2026	17.55	17.55	17.55	18.12	17.46	20.09M
October 14, 2026	17.61	17.93	17.93	18.5	17.57	27.58M
October 13, 2026	17.56	17.73	17.73	17.96	17.32	25.3M
October 12, 2026	18.68	17.68	17.68	18.75	17.62	39.43M
October 09, 2026	16.38	18.02	18.02	18.02	16.08	35.45M
October 08, 2026	16.36	16.38	16.38	17.14	15.7	27.75M
September 30, 2026	16.65	16.37	16.37	16.68	16.07	18.21M
September 29, 2026	16.02	16.35	16.35	16.78	15.96	26.08M
September 28, 2026	16.13	15.95	15.95	16.35	15.52	17.79M
September 24, 2026	16.38	16.35	16.35	16.99	16.16	22.5M
September 23, 2026	16.79	16.35	16.35	16.79	16.23	17.71M
September 22, 2026	16.5	16.8	16.8	16.88	16.45	20.04M
September 21, 2026	16.2	16.59	16.59	16.75	16.2	21.38M
September 18, 2026	16.3	16.26	16.26	16.42	16.12	13.86M
September 17, 2026	16.11	16.15	16.15	16.5	15.88	18.85M
September 16, 2026	16.05	16.27	16.27	16.31	15.93	18.08M
September 15, 2026	16.17	15.82	15.82	16.35	15.76	15.52M
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