Arrow Home Group Co., Ltd. (001322.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 10:19AM CST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 9.36 | 11.28 | 10.37 | 10.60 | 10.60 | 18,532,343 |
| 16 May 2024 | 9.55 | 10.33 | 9.35 | 10.33 | 10.33 | 11,432,144 |
| 15 May 2024 | 9.27 | 9.55 | 9.20 | 9.39 | 9.39 | 3,894,439 |
| 14 May 2024 | 9.12 | 9.39 | 9.11 | 9.27 | 9.27 | 3,645,695 |
| 13 May 2024 | 9.42 | 9.42 | 9.03 | 9.10 | 9.10 | 4,392,200 |
| 10 May 2024 | 9.36 | 9.51 | 9.20 | 9.42 | 9.42 | 4,809,900 |
| 09 May 2024 | 9.27 | 9.40 | 9.22 | 9.36 | 9.36 | 2,454,500 |
| 08 May 2024 | 9.43 | 9.43 | 9.18 | 9.19 | 9.19 | 2,718,400 |
| 07 May 2024 | 9.40 | 9.42 | 9.25 | 9.39 | 9.39 | 3,185,086 |
| 06 May 2024 | 9.15 | 9.43 | 9.15 | 9.33 | 9.33 | 3,438,281 |
| 30 Apr 2024 | 9.21 | 9.21 | 8.92 | 9.07 | 9.07 | 2,925,100 |
| 29 Apr 2024 | 8.60 | 9.22 | 8.59 | 9.14 | 9.14 | 4,992,900 |
| 26 Apr 2024 | 8.50 | 8.68 | 8.21 | 8.61 | 8.61 | 3,873,242 |
| 25 Apr 2024 | 8.32 | 8.57 | 8.24 | 8.46 | 8.46 | 3,116,000 |
| 24 Apr 2024 | 8.30 | 8.39 | 8.15 | 8.33 | 8.33 | 3,092,600 |
| 23 Apr 2024 | 8.14 | 8.46 | 8.14 | 8.30 | 8.30 | 4,162,876 |
| 22 Apr 2024 | 8.66 | 8.66 | 8.08 | 8.17 | 8.17 | 6,525,400 |
| 19 Apr 2024 | 9.04 | 9.10 | 8.67 | 8.79 | 8.79 | 3,630,300 |
| 18 Apr 2024 | 9.00 | 9.12 | 8.73 | 8.95 | 8.95 | 4,433,000 |
| 17 Apr 2024 | 8.47 | 8.96 | 8.30 | 8.94 | 8.94 | 4,352,250 |
| 16 Apr 2024 | 8.73 | 8.93 | 8.30 | 8.30 | 8.30 | 5,283,460 |
| 15 Apr 2024 | 9.27 | 9.30 | 8.69 | 8.86 | 8.86 | 4,953,996 |
| 12 Apr 2024 | 9.27 | 9.48 | 9.19 | 9.23 | 9.23 | 3,160,000 |
| 11 Apr 2024 | 9.28 | 9.47 | 9.18 | 9.30 | 9.30 | 2,570,864 |
| 10 Apr 2024 | 9.63 | 9.63 | 9.27 | 9.37 | 9.37 | 3,100,700 |
| 09 Apr 2024 | 9.30 | 9.64 | 9.25 | 9.62 | 9.62 | 3,841,540 |
| 08 Apr 2024 | 9.78 | 9.90 | 9.30 | 9.30 | 9.30 | 5,230,500 |
| 03 Apr 2024 | 9.82 | 10.08 | 9.80 | 9.84 | 9.84 | 3,705,440 |
| 02 Apr 2024 | 10.00 | 10.05 | 9.66 | 9.91 | 9.91 | 6,215,480 |
| 01 Apr 2024 | 9.35 | 10.08 | 9.31 | 10.06 | 10.06 | 8,832,189 |
| 29 Mar 2024 | 9.63 | 9.65 | 9.29 | 9.36 | 9.36 | 4,572,600 |
| 28 Mar 2024 | 9.35 | 9.82 | 9.24 | 9.66 | 9.66 | 7,199,621 |
| 27 Mar 2024 | 9.65 | 10.20 | 9.51 | 9.51 | 9.51 | 9,309,206 |
| 26 Mar 2024 | 9.68 | 10.04 | 9.52 | 9.78 | 9.78 | 4,809,600 |
| 25 Mar 2024 | 9.76 | 9.95 | 9.60 | 9.60 | 9.60 | 3,116,500 |
| 22 Mar 2024 | 10.00 | 10.02 | 9.70 | 9.76 | 9.76 | 3,210,687 |
| 21 Mar 2024 | 10.06 | 10.15 | 9.92 | 9.99 | 9.99 | 3,529,495 |
| 20 Mar 2024 | 9.99 | 10.05 | 9.92 | 10.03 | 10.03 | 2,821,700 |
| 19 Mar 2024 | 9.99 | 10.05 | 9.92 | 9.98 | 9.98 | 2,706,371 |
| 18 Mar 2024 | 9.91 | 10.00 | 9.80 | 9.99 | 9.99 | 3,814,300 |
| 15 Mar 2024 | 9.81 | 9.93 | 9.77 | 9.91 | 9.91 | 2,957,295 |
| 14 Mar 2024 | 9.84 | 9.98 | 9.74 | 9.86 | 9.86 | 3,715,547 |
| 13 Mar 2024 | 9.96 | 10.04 | 9.80 | 9.87 | 9.87 | 4,043,883 |
| 12 Mar 2024 | 9.65 | 9.98 | 9.55 | 9.92 | 9.92 | 6,195,200 |
| 11 Mar 2024 | 9.33 | 9.55 | 9.20 | 9.55 | 9.55 | 3,535,779 |
| 08 Mar 2024 | 9.46 | 9.54 | 9.32 | 9.40 | 9.40 | 2,544,800 |
| 07 Mar 2024 | 9.64 | 9.75 | 9.41 | 9.44 | 9.44 | 3,776,147 |
| 06 Mar 2024 | 9.54 | 9.83 | 9.51 | 9.63 | 9.63 | 3,928,895 |
| 05 Mar 2024 | 9.79 | 9.84 | 9.53 | 9.63 | 9.63 | 4,112,900 |
| 04 Mar 2024 | 9.88 | 9.98 | 9.63 | 9.81 | 9.81 | 4,639,600 |
| 01 Mar 2024 | 10.01 | 10.10 | 9.78 | 9.91 | 9.91 | 4,942,011 |
| 29 Feb 2024 | 9.86 | 10.10 | 9.76 | 10.06 | 10.06 | 5,086,547 |
| 28 Feb 2024 | 10.30 | 10.59 | 9.86 | 9.87 | 9.87 | 5,595,847 |
| 27 Feb 2024 | 10.15 | 10.29 | 9.96 | 10.27 | 10.27 | 3,978,893 |
| 26 Feb 2024 | 10.16 | 10.26 | 9.95 | 10.10 | 10.10 | 4,980,300 |
| 23 Feb 2024 | 10.08 | 10.15 | 9.96 | 10.11 | 10.11 | 3,532,663 |
| 22 Feb 2024 | 9.93 | 10.06 | 9.82 | 10.03 | 10.03 | 3,865,088 |
| 21 Feb 2024 | 9.51 | 10.24 | 9.31 | 9.94 | 9.94 | 7,002,081 |
| 20 Feb 2024 | 9.55 | 9.58 | 9.37 | 9.54 | 9.54 | 4,506,691 |
| 19 Feb 2024 | 9.48 | 9.69 | 9.32 | 9.52 | 9.52 | 7,846,831 |
| 08 Feb 2024 | 8.95 | 9.45 | 8.80 | 9.30 | 9.30 | 8,952,176 |
| 07 Feb 2024 | 8.62 | 9.22 | 8.47 | 8.93 | 8.93 | 11,111,496 |
| 06 Feb 2024 | 8.18 | 8.84 | 7.72 | 8.55 | 8.55 | 8,654,691 |
| 05 Feb 2024 | 9.20 | 9.24 | 8.35 | 8.35 | 8.35 | 7,165,790 |
| 02 Feb 2024 | 9.57 | 9.92 | 8.95 | 9.28 | 9.28 | 6,261,208 |
| 01 Feb 2024 | 9.75 | 9.91 | 9.46 | 9.58 | 9.58 | 4,313,140 |
| 31 Jan 2024 | 10.53 | 10.54 | 9.75 | 9.79 | 9.79 | 4,701,300 |
| 30 Jan 2024 | 10.81 | 10.81 | 10.55 | 10.56 | 10.56 | 3,337,115 |
| 29 Jan 2024 | 11.30 | 11.40 | 10.82 | 10.82 | 10.82 | 4,721,400 |
| 26 Jan 2024 | 11.23 | 11.60 | 11.14 | 11.19 | 11.19 | 4,511,947 |
| 25 Jan 2024 | 11.28 | 11.32 | 10.96 | 11.28 | 11.28 | 5,203,647 |
| 24 Jan 2024 | 10.88 | 11.43 | 10.82 | 11.27 | 11.27 | 6,089,431 |
| 23 Jan 2024 | 10.43 | 10.90 | 10.22 | 10.86 | 10.86 | 5,289,995 |
| 22 Jan 2024 | 11.53 | 11.57 | 10.60 | 10.62 | 10.62 | 8,917,500 |
| 19 Jan 2024 | 11.80 | 12.18 | 11.66 | 11.67 | 11.67 | 8,407,900 |
| 18 Jan 2024 | 11.51 | 12.17 | 11.22 | 11.93 | 11.93 | 10,935,587 |
| 17 Jan 2024 | 11.86 | 12.23 | 11.57 | 11.58 | 11.58 | 6,713,323 |
| 16 Jan 2024 | 12.25 | 12.27 | 11.77 | 11.98 | 11.98 | 10,094,793 |
| 15 Jan 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | - |
| 12 Jan 2024 | 11.89 | 12.17 | 11.85 | 11.87 | 11.87 | 4,581,000 |
| 11 Jan 2024 | 11.72 | 12.12 | 11.54 | 11.94 | 11.94 | 5,099,650 |
| 10 Jan 2024 | 11.59 | 11.81 | 11.43 | 11.67 | 11.67 | 3,371,500 |
| 09 Jan 2024 | 11.51 | 11.84 | 11.46 | 11.62 | 11.62 | 4,221,600 |
| 08 Jan 2024 | 12.00 | 12.00 | 11.51 | 11.51 | 11.51 | 6,226,500 |
| 05 Jan 2024 | 11.68 | 12.47 | 11.68 | 12.03 | 12.03 | 10,339,444 |
| 04 Jan 2024 | 11.78 | 11.80 | 11.63 | 11.76 | 11.76 | 1,466,500 |
| 03 Jan 2024 | 11.80 | 11.94 | 11.71 | 11.82 | 11.82 | 2,776,000 |
| 02 Jan 2024 | 11.85 | 11.96 | 11.77 | 11.79 | 11.79 | 1,889,700 |
| 29 Dec 2023 | 11.75 | 11.91 | 11.75 | 11.86 | 11.86 | 2,392,615 |
| 28 Dec 2023 | 11.34 | 11.88 | 11.27 | 11.79 | 11.79 | 3,901,895 |
| 27 Dec 2023 | 11.32 | 11.36 | 11.21 | 11.31 | 11.31 | 1,327,676 |
| 26 Dec 2023 | 11.44 | 11.50 | 11.27 | 11.32 | 11.32 | 1,759,210 |
| 25 Dec 2023 | 11.60 | 11.60 | 11.37 | 11.44 | 11.44 | 2,072,300 |
| 22 Dec 2023 | 11.70 | 11.78 | 11.57 | 11.60 | 11.60 | 2,404,300 |
| 21 Dec 2023 | 11.45 | 11.73 | 11.38 | 11.69 | 11.69 | 2,491,970 |
| 20 Dec 2023 | 11.66 | 11.76 | 11.50 | 11.50 | 11.50 | 1,601,811 |
| 19 Dec 2023 | 11.67 | 11.71 | 11.52 | 11.64 | 11.64 | 1,638,220 |
| 18 Dec 2023 | 11.86 | 11.86 | 11.57 | 11.60 | 11.60 | 3,268,593 |
| 15 Dec 2023 | 11.85 | 12.08 | 11.83 | 11.86 | 11.86 | 3,708,100 |
| 14 Dec 2023 | 11.85 | 12.07 | 11.78 | 11.82 | 11.82 | 2,381,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.