ARTS Group Co., Ltd (603017.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
603017.SS Historical Return
If you invested ¥1000 in ARTS Group Co., Ltd (603017.SS) 10 years ago, it would be worth ¥546.3 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,188.39, while ¥1000 invested 1 year ago would be worth ¥940.9. This corresponds to total returns of -45.37%, 18.84%, -5.91%, respectively, with annualized returns of -5.88%, 3.52%, -5.91%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
603017.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 10.35 | 10.03 | 10.03 | 10.36 | 9.95 | 10.22M |
| September 29, 2026 | 9.82 | 10.2 | 10.2 | 10.6 | 9.82 | 10.84M |
| September 28, 2026 | 10 | 9.88 | 9.88 | 10.04 | 9.79 | 3.44M |
| September 24, 2026 | 9.95 | 9.95 | 9.95 | 10.07 | 9.91 | 2.76M |
| September 23, 2026 | 10.09 | 9.97 | 9.97 | 10.18 | 9.94 | 3.49M |
| September 22, 2026 | 10.03 | 10.04 | 10.04 | 10.1 | 9.97 | 3.23M |
| September 21, 2026 | 9.8 | 10 | 10 | 10.02 | 9.75 | 3.45M |
| September 18, 2026 | 9.79 | 9.8 | 9.8 | 9.89 | 9.75 | 3.58M |
| September 17, 2026 | 9.82 | 9.75 | 9.75 | 9.82 | 9.57 | 2.86M |
| September 16, 2026 | 9.6 | 9.74 | 9.74 | 9.79 | 9.57 | 3.7M |
| September 15, 2026 | 9.97 | 9.62 | 9.62 | 9.97 | 9.61 | 3.3M |
| September 11, 2026 | 10.08 | 9.95 | 9.95 | 10.11 | 9.86 | 4.51M |
| September 10, 2026 | 10.11 | 10.14 | 10.14 | 10.31 | 10.05 | 3.88M |
| September 09, 2026 | 10.14 | 10.16 | 10.16 | 10.22 | 10.07 | 3.58M |
| September 08, 2026 | 10.03 | 10.12 | 10.12 | 10.12 | 9.97 | 3.46M |
| September 07, 2026 | 10 | 10.04 | 10.04 | 10.09 | 9.92 | 3M |
| September 04, 2026 | 9.96 | 9.95 | 9.95 | 10.14 | 9.92 | 3.2M |
| September 03, 2026 | 10.04 | 9.94 | 9.94 | 10.17 | 9.91 | 3.03M |
| September 02, 2026 | 10.09 | 10.09 | 10.09 | 10.15 | 9.99 | 3.48M |
| September 01, 2026 | 10.09 | 10.11 | 10.11 | 10.23 | 10.04 | 4.59M |
| August 31, 2026 | 9.92 | 10.14 | 10.14 | 10.17 | 9.86 | 6.79M |
| August 28, 2026 | 9.81 | 9.87 | 9.87 | 9.88 | 9.7 | 4.29M |
| August 27, 2026 | 9.94 | 9.78 | 9.78 | 10.01 | 9.73 | 5.74M |
| August 26, 2026 | 10.07 | 9.94 | 9.94 | 10.16 | 9.87 | 9M |
| August 25, 2026 | 9.5 | 9.97 | 9.97 | 9.98 | 9.45 | 11.78M |
| August 24, 2026 | 9.5 | 9.39 | 9.39 | 9.54 | 9.28 | 3.61M |
| August 21, 2026 | 9.44 | 9.44 | 9.44 | 9.5 | 9.28 | 3.41M |
| August 20, 2026 | 9.28 | 9.5 | 9.5 | 9.59 | 9.28 | 5.83M |
| August 19, 2026 | 9.96 | 9.25 | 9.25 | 9.98 | 9.23 | 6.94M |
| August 18, 2026 | 9.73 | 9.7 | 9.7 | 9.75 | 9.59 | 3.35M |
| August 17, 2026 | 9.54 | 9.76 | 9.76 | 9.77 | 9.48 | 4.46M |
| August 14, 2026 | 9.55 | 9.5 | 9.5 | 9.57 | 9.4 | 3.32M |
| August 13, 2026 | 9.68 | 9.51 | 9.51 | 9.72 | 9.5 | 4.05M |
| August 12, 2026 | 9.47 | 9.67 | 9.67 | 9.7 | 9.47 | 3.95M |
| August 11, 2026 | 9.51 | 9.51 | 9.51 | 9.58 | 9.38 | 4.29M |
| August 10, 2026 | 9.47 | 9.7 | 9.7 | 9.7 | 9.31 | 5.78M |
| August 07, 2026 | 9.47 | 9.47 | 9.47 | 9.55 | 9.19 | 4.77M |
| August 06, 2026 | 9.34 | 9.42 | 9.42 | 9.46 | 9.22 | 3.98M |
| August 05, 2026 | 9.34 | 9.35 | 9.35 | 9.41 | 9.26 | 4.85M |
| August 04, 2026 | 9.29 | 9.35 | 9.35 | 9.4 | 9.29 | 4.21M |
| August 03, 2026 | 9 | 9.27 | 9.27 | 9.27 | 8.91 | 5.11M |
| July 31, 2026 | 8.82 | 8.99 | 8.99 | 9.05 | 8.82 | 4.84M |
| July 30, 2026 | 8.78 | 8.73 | 8.73 | 9.02 | 8.69 | 5.49M |
| July 29, 2026 | 8.71 | 8.87 | 8.87 | 8.92 | 8.66 | 4.72M |
| July 28, 2026 | 8.67 | 8.74 | 8.74 | 8.86 | 8.6 | 4.54M |
| July 27, 2026 | 8.39 | 8.66 | 8.66 | 8.73 | 8.34 | 4.34M |
| July 23, 2026 | 8.22 | 8.64 | 8.64 | 8.65 | 8.22 | 5.93M |
| July 22, 2026 | 8.48 | 8.28 | 8.28 | 8.56 | 8.23 | 4.54M |
| July 21, 2026 | 8.48 | 8.44 | 8.44 | 8.51 | 7.87 | 8.84M |
| July 20, 2026 | 8.65 | 8.43 | 8.43 | 8.95 | 8.3 | 7.18M |
| July 17, 2026 | 9.05 | 8.68 | 8.68 | 9.24 | 8.58 | 8.83M |
| July 16, 2026 | 9.14 | 9.13 | 9.13 | 9.29 | 8.98 | 5.08M |
| July 15, 2026 | 9.03 | 9.14 | 9.14 | 9.29 | 9.02 | 6.29M |
| July 14, 2026 | 8.98 | 9.05 | 9.05 | 9.11 | 8.78 | 9.43M |
| July 13, 2026 | 9.79 | 9.01 | 9.01 | 9.79 | 9 | 15.98M |
| July 10, 2026 | 9.3 | 9.87 | 9.87 | 10.22 | 9.17 | 21.99M |
| July 09, 2026 | 9.15 | 9.29 | 9.29 | 9.35 | 8.99 | 5M |
| July 08, 2026 | 9.35 | 9.28 | 9.28 | 9.53 | 9.2 | 5.33M |
| July 07, 2026 | 9.79 | 9.41 | 9.41 | 9.79 | 9.37 | 5.25M |
| July 06, 2026 | 10.35 | 9.72 | 9.72 | 10.38 | 9.71 | 10.78M |
AD
