Arcplus Group PLC (600629.SS) SHH

16.71

-0.46(-2.68%)

Updated at June 02 03:00PM

Currency In CNY

600629.SS Historical Return

If you invested ¥1000 in Arcplus Group PLC (600629.SS) 10 years ago, it would be worth ¥1,701.63 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,525.32, while ¥1000 invested 1 year ago would be worth ¥2,035.32. This corresponds to total returns of 70.16%, 252.53%, 103.53%, respectively, with annualized returns of 5.46%, 28.64%, 103.53%.

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
June 01, 2026	17.52	17.17	17.17	17.87	17.05	16.33M
May 29, 2026	18.09	17.65	17.65	18.87	17.53	22.73M
May 28, 2026	17.61	17.65	17.65	18.02	17.3	14.92M
May 27, 2026	18.4	17.79	17.79	18.56	17.66	20.2M
May 26, 2026	19.05	18.57	18.57	19.09	18.02	23.22M
May 25, 2026	19.6	19.25	19.25	19.68	19.02	18.54M
May 22, 2026	19.75	19.81	19.81	20.02	19.63	12.72M
May 21, 2026	20.31	19.59	19.59	20.31	19.59	22.84M
May 20, 2026	20.11	20.51	20.51	20.88	19.81	30.81M
May 19, 2026	19.6	20.25	20.25	20.25	19.6	18.2M
May 18, 2026	19.8	19.71	19.71	20.12	19.55	21.63M
May 15, 2026	19.83	20.1	20.1	20.77	19.68	29.57M
May 14, 2026	20.42	19.81	19.81	20.71	19.8	27.62M
May 13, 2026	20.5	20.32	20.32	20.75	20.18	24.19M
May 12, 2026	20.97	20.42	20.42	21.08	20.32	21.42M
May 11, 2026	21.66	20.97	20.97	21.75	20.89	27.48M
May 08, 2026	22.02	21.66	21.66	22.13	21.64	22.27M
May 07, 2026	21.5	22.01	22.01	22.64	21.49	37.77M
May 06, 2026	20.3	21.31	21.31	21.77	20.25	36.79M
April 30, 2026	20	20.4	20.4	20.59	19.88	26.63M
April 29, 2026	20.07	20.02	20.02	20.26	19.97	14.55M
April 28, 2026	20.28	20.1	20.1	20.73	20.07	14.9M
April 27, 2026	19.97	20.36	20.36	20.74	19.67	18.05M
April 24, 2026	20.31	19.96	19.96	20.44	19.94	17.29M
April 23, 2026	20.75	20.46	20.46	20.9	20.32	19.12M
April 22, 2026	21.19	20.86	20.86	21.5	20.7	23.4M
April 21, 2026	20.91	21.41	21.41	21.82	20.88	27.12M
April 20, 2026	21.2	21.07	21.07	21.48	20.8	20.33M
April 17, 2026	21.08	21.33	21.33	21.61	21.03	22.2M
April 16, 2026	20.76	21.08	21.08	21.08	20.5	18.94M
April 15, 2026	21.32	20.9	20.9	21.32	20.84	17.37M
April 14, 2026	21.41	21.3	21.3	21.68	20.89	25.07M
April 13, 2026	21.95	21.4	21.4	22.12	21.29	26.88M
April 10, 2026	21.95	22.2	22.2	22.48	21.63	48.46M
April 09, 2026	20.7	22.18	22.18	22.18	20.51	30.21M
April 08, 2026	19.75	20.16	20.16	20.24	19.57	16.48M
April 07, 2026	19.81	19.38	19.38	20	19.21	14.07M
April 03, 2026	20.25	19.82	19.82	20.5	19.8	13.24M
April 02, 2026	20.43	20.23	20.23	20.64	19.96	13.65M
April 01, 2026	20.58	20.53	20.53	20.75	20.25	15.32M
March 31, 2026	20.39	20.15	20.15	20.83	20.15	15.22M
March 30, 2026	20.17	20.37	20.37	20.73	19.68	18.57M
March 27, 2026	19.54	20.58	20.58	20.74	19.34	19.96M
March 26, 2026	20.08	19.94	19.94	20.58	19.86	15.17M
March 25, 2026	19.89	20.26	20.26	20.36	19.82	17.04M
March 24, 2026	19.75	19.88	19.88	19.93	19.28	17.84M
March 23, 2026	20.5	19.29	19.29	20.51	19.01	27.36M
March 20, 2026	20.66	21.11	21.11	21.19	20.64	19.54M
March 19, 2026	20.82	20.66	20.66	21.2	20.53	19.08M
March 18, 2026	21.47	21.2	21.2	21.68	20.96	15.19M
March 17, 2026	22.13	21.44	21.44	22.25	21.44	20.13M
March 16, 2026	21.66	22.35	22.35	22.5	20.81	31.88M
March 13, 2026	22.26	21.74	21.74	22.98	21.71	32.62M
March 12, 2026	22.84	22.32	22.32	22.98	21.82	36.51M
March 11, 2026	22.14	23.04	23.04	23.4	22	45.41M
March 10, 2026	21.55	22.11	22.13	22.3	21.45	19.29M
March 09, 2026	21.93	21.49	21.49	22.15	20.66	42.67M
March 06, 2026	21	22.42	22.42	22.78	20.97	57.68M
March 05, 2026	21.06	21.16	21.16	21.75	21	35.14M
March 04, 2026	20.59	21.09	21.26	21.67	20.36	33.98M