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 ¥486.79 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 ¥986.33, while ¥1000 invested 1 year ago would be worth ¥866. This corresponds to total returns of -51.32%, -1.37%, -13.4%, respectively, with annualized returns of -6.94%, -0.27%, -13.4%.
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 |
|---|---|---|---|---|---|---|
| November 10, 2026 | 8.38 | 8.52 | 8.52 | 8.53 | 8.38 | 3.81M |
| November 09, 2026 | 8.45 | 8.32 | 8.32 | 8.58 | 8.31 | 4.16M |
| November 06, 2026 | 8.3 | 8.34 | 8.34 | 8.46 | 8.16 | 4.98M |
| November 05, 2026 | 8.3 | 8.46 | 8.46 | 8.46 | 8.25 | 5.35M |
| November 04, 2026 | 8.26 | 8.31 | 8.31 | 8.32 | 8.02 | 5.94M |
| November 03, 2026 | 8.25 | 8.24 | 8.24 | 8.38 | 8.1 | 5.1M |
| November 02, 2026 | 8.24 | 8.3 | 8.3 | 8.3 | 8 | 6.92M |
| October 30, 2026 | 8.43 | 8.14 | 8.14 | 8.58 | 8.12 | 7.59M |
| October 29, 2026 | 8.84 | 8.56 | 8.56 | 8.9 | 8.42 | 8.75M |
| October 28, 2026 | 8.9 | 8.94 | 8.94 | 9.08 | 8.86 | 2.63M |
| October 27, 2026 | 9.25 | 8.9 | 8.9 | 9.39 | 8.9 | 3.08M |
| October 26, 2026 | 9.32 | 9.22 | 9.22 | 9.43 | 9.11 | 3.46M |
| October 23, 2026 | 9.16 | 9.33 | 9.33 | 9.35 | 8.76 | 5.3M |
| October 22, 2026 | 9.48 | 9.23 | 9.23 | 9.58 | 9.22 | 2.85M |
| October 21, 2026 | 9.59 | 9.47 | 9.47 | 9.69 | 9.43 | 2.46M |
| October 20, 2026 | 9.46 | 9.54 | 9.54 | 9.6 | 9.37 | 3.13M |
| October 19, 2026 | 9.58 | 9.45 | 9.45 | 9.68 | 9.21 | 4.95M |
| October 16, 2026 | 9.49 | 9.67 | 9.67 | 9.89 | 9.49 | 5.76M |
| October 15, 2026 | 9.52 | 9.36 | 9.36 | 9.52 | 9.31 | 4.87M |
| October 14, 2026 | 9.88 | 9.7 | 9.7 | 10.09 | 9.67 | 3.8M |
| October 13, 2026 | 9.64 | 9.92 | 9.92 | 9.97 | 9.39 | 5.49M |
| October 12, 2026 | 9.81 | 9.71 | 9.71 | 9.94 | 9.7 | 3.94M |
| October 09, 2026 | 9.99 | 10 | 10 | 10.01 | 9.62 | 6.19M |
| October 08, 2026 | 10 | 10.01 | 10.01 | 10.18 | 9.95 | 6.27M |
| 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 |
AD
