ARTS Group Co., Ltd (603017.SS) SHH

Currency In CNY

603017.SS Historical Return

If you invested ¥1000 in ARTS Group Co., Ltd (603017.SS) 10 years ago, it would be worth ¥622.15 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 ¥1,040.51, while ¥1000 invested 1 year ago would be worth ¥912.69. This corresponds to total returns of -37.79%, 4.05%, -8.73%, respectively, with annualized returns of -4.63%, 0.8%, -8.73%.

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

603017.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2026	9.93	10.3	10.3	10.41	9.93	8.97M
July 02, 2026	10.02	9.91	9.91	10.38	9.88	7.14M
July 01, 2026	9.94	10.16	10.16	10.42	9.84	8.49M
June 30, 2026	9.82	9.95	9.95	10.14	9.8	6.86M
June 29, 2026	9.99	9.89	9.89	10.28	9.73	8.49M
June 26, 2026	10	10.13	10.13	10.42	9.76	11.88M
June 25, 2026	10.25	10.06	10.06	10.33	9.99	7.01M
June 24, 2026	10.59	10.29	10.29	10.72	10.1	7.96M
June 23, 2026	10.57	10.63	10.63	10.8	10.48	7.8M
June 22, 2026	10.81	10.58	10.58	10.81	10.22	11.29M
June 18, 2026	10.92	10.87	10.87	11.07	10.56	8.83M
June 17, 2026	10.8	11.07	11.07	11.45	10.73	13.63M
June 16, 2026	10.94	10.88	10.88	11.01	10.68	6.98M
June 15, 2026	11	10.92	10.92	11.16	10.85	7.12M
June 12, 2026	10.97	11.07	11.07	11.36	10.97	6.79M
June 11, 2026	10.97	10.87	10.87	11.06	10.78	4.42M
June 10, 2026	11.24	11.17	11.17	11.33	10.96	6.46M
June 09, 2026	11.33	11.28	11.28	11.48	11.18	5.41M
June 08, 2026	11.34	11.33	11.33	11.86	11.16	7.68M
June 05, 2026	11.6	11.7	11.7	11.88	11.23	8.79M
June 04, 2026	11.85	11.51	11.51	11.94	11.4	7.72M
June 03, 2026	11.66	11.79	11.79	12	11.54	9.61M
June 02, 2026	12	11.66	11.66	12.05	11.51	7.18M
June 01, 2026	11.74	12.06	12.06	12.2	11.74	6.59M
May 29, 2026	12.51	11.89	11.89	12.56	11.76	12.76M
May 28, 2026	12.3	12.55	12.55	12.73	12.21	7.47M
May 27, 2026	12.86	12.42	12.42	12.97	12.17	11.4M
May 26, 2026	13.1	12.85	12.85	13.1	12.66	9.97M
May 25, 2026	13.81	13.16	13.16	13.89	12.91	13.42M
May 22, 2026	13.8	13.81	13.81	13.85	13.52	8.57M
May 21, 2026	14.43	13.5	13.5	14.51	13.42	13.72M
May 20, 2026	14.4	14.47	14.47	14.62	14.31	8.42M
May 19, 2026	14.78	14.57	14.57	14.92	14.15	14.01M
May 18, 2026	14.77	14.96	14.96	15.18	14.77	11.68M
May 15, 2026	15.09	14.76	14.76	15.34	14.66	13.43M
May 14, 2026	15.56	15.09	15.09	15.79	15.04	17.79M
May 13, 2026	15.62	15.65	15.65	15.95	15.59	17.98M
May 12, 2026	16.05	15.77	15.77	16.05	15.56	23.16M
May 11, 2026	16.61	16.1	16.1	16.65	15.91	35.46M
May 08, 2026	15.89	16.69	16.69	17.8	15.7	52.94M
May 07, 2026	15.63	16.18	16.18	16.28	15.55	36.75M