ActBlue Co., Ltd. Class A 300816
SZSE · China · Producer Manufacturing
CNY 58.36+0.09 (+0.15%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 58.36 | +0.15% | CNY 58.98 | CNY 61.62 | CNY 58.28 | 2.35M |
| 2026-09-29 | CNY 58.27 | -0.26% | CNY 58.21 | CNY 59.30 | CNY 57.93 | 1.49M |
| 2026-09-28 | CNY 58.42 | -9.12% | CNY 64.21 | CNY 64.21 | CNY 58.36 | 2.39M |
| 2026-09-24 | CNY 64.28 | -1.88% | CNY 65.47 | CNY 66.20 | CNY 63.89 | 2.24M |
| 2026-09-23 | CNY 65.51 | -0.89% | CNY 66.10 | CNY 66.82 | CNY 65.19 | 2.81M |
| 2026-09-22 | CNY 66.10 | +1.32% | CNY 65.00 | CNY 66.45 | CNY 63.77 | 3.83M |
| 2026-09-21 | CNY 65.24 | -1.20% | CNY 66.00 | CNY 66.75 | CNY 63.57 | 3.44M |
| 2026-09-18 | CNY 66.03 | +3.37% | CNY 64.50 | CNY 66.18 | CNY 63.20 | 4.80M |
| 2026-09-17 | CNY 63.88 | +6.25% | CNY 59.93 | CNY 64.28 | CNY 59.40 | 4.11M |
| 2026-09-16 | CNY 60.12 | +0.48% | CNY 59.52 | CNY 61.19 | CNY 59.22 | 3.31M |
| 2026-09-15 | CNY 59.83 | -5.11% | CNY 64.00 | CNY 64.00 | CNY 59.80 | 3.19M |
| 2026-09-14 | CNY 63.05 | +2.49% | CNY 61.76 | CNY 64.78 | CNY 61.76 | 4.22M |
| 2026-09-11 | CNY 61.52 | -3.59% | CNY 62.62 | CNY 63.80 | CNY 59.00 | 3.49M |
| 2026-09-10 | CNY 63.81 | -3.27% | CNY 65.01 | CNY 65.85 | CNY 63.67 | 3.59M |
| 2026-09-09 | CNY 65.97 | -0.93% | CNY 66.00 | CNY 67.87 | CNY 65.59 | 3.24M |
| 2026-09-08 | CNY 66.59 | -1.54% | CNY 67.01 | CNY 67.50 | CNY 65.69 | 3.86M |
| 2026-09-07 | CNY 67.63 | +5.67% | CNY 64.88 | CNY 69.18 | CNY 62.96 | 6.06M |
| 2026-09-04 | CNY 64.00 | -0.85% | CNY 64.29 | CNY 66.20 | CNY 62.99 | 4.48M |
| 2026-09-03 | CNY 64.55 | -0.66% | CNY 64.36 | CNY 69.66 | CNY 62.00 | 6.35M |
| 2026-09-02 | CNY 64.98 | -4.97% | CNY 66.81 | CNY 66.97 | CNY 63.00 | 5.45M |
| 2026-09-01 | CNY 68.38 | -1.16% | CNY 67.90 | CNY 68.80 | CNY 65.21 | 6.87M |
| 2026-08-31 | CNY 69.18 | +9.29% | CNY 62.88 | CNY 69.96 | CNY 61.69 | 8.23M |
| 2026-08-28 | CNY 63.30 | +5.57% | CNY 58.08 | CNY 66.49 | CNY 58.06 | 9.86M |
| 2026-08-27 | CNY 59.96 | +3.06% | CNY 56.13 | CNY 61.21 | CNY 54.30 | 9.93M |
| 2026-08-26 | CNY 58.18 | +11.18% | CNY 53.80 | CNY 59.86 | CNY 53.80 | 10.60M |
| 2026-08-25 | CNY 52.33 | +1.51% | CNY 51.28 | CNY 53.08 | CNY 49.55 | 3.04M |
| 2026-08-24 | CNY 51.55 | +0.29% | CNY 51.16 | CNY 51.95 | CNY 48.67 | 2.77M |
| 2026-08-21 | CNY 51.40 | +1.22% | CNY 49.84 | CNY 52.13 | CNY 49.27 | 2.10M |
| 2026-08-20 | CNY 50.78 | +2.05% | CNY 50.56 | CNY 51.78 | CNY 49.86 | 1.70M |
| 2026-08-19 | CNY 49.76 | -8.96% | CNY 53.07 | CNY 54.08 | CNY 49.39 | 2.04M |
| 2026-08-18 | CNY 54.66 | +1.22% | CNY 54.50 | CNY 54.77 | CNY 52.86 | 1.84M |
| 2026-08-17 | CNY 54.00 | +1.56% | CNY 53.20 | CNY 54.09 | CNY 51.87 | 1.99M |
| 2026-08-14 | CNY 53.17 | +1.88% | CNY 52.14 | CNY 53.17 | CNY 51.63 | 1.31M |
| 2026-08-13 | CNY 52.19 | -0.70% | CNY 53.35 | CNY 56.11 | CNY 52.03 | 3.08M |
| 2026-08-12 | CNY 52.56 | +0.21% | CNY 51.94 | CNY 53.35 | CNY 51.94 | 2.04M |
| 2026-08-11 | CNY 52.45 | -0.02% | CNY 52.00 | CNY 53.96 | CNY 50.00 | 3.58M |
| 2026-08-10 | CNY 52.46 | +0.38% | CNY 54.59 | CNY 56.68 | CNY 50.85 | 4.81M |
| 2026-08-07 | CNY 52.26 | +3.06% | CNY 50.71 | CNY 52.57 | CNY 48.32 | 2.50M |
| 2026-08-06 | CNY 50.71 | +2.03% | CNY 48.93 | CNY 52.00 | CNY 48.36 | 2.38M |
| 2026-08-05 | CNY 49.70 | +4.39% | CNY 47.60 | CNY 51.40 | CNY 47.24 | 2.99M |
| 2026-08-04 | CNY 47.61 | +7.13% | CNY 44.97 | CNY 48.32 | CNY 44.27 | 2.32M |
| 2026-08-03 | CNY 44.44 | -0.16% | CNY 44.22 | CNY 44.88 | CNY 43.51 | 1.74M |
| 2026-07-31 | CNY 44.51 | +3.92% | CNY 43.68 | CNY 46.28 | CNY 43.64 | 2.70M |
| 2026-07-30 | CNY 42.83 | -6.24% | CNY 45.10 | CNY 45.97 | CNY 42.24 | 1.88M |
| 2026-07-29 | CNY 45.68 | -2.06% | CNY 46.13 | CNY 46.94 | CNY 44.48 | 1.93M |
| 2026-07-28 | CNY 46.64 | -3.91% | CNY 47.57 | CNY 49.47 | CNY 46.36 | 1.72M |
| 2026-07-27 | CNY 48.54 | +3.56% | CNY 46.80 | CNY 48.60 | CNY 46.25 | 1.66M |
| 2026-07-24 | CNY 46.87 | -2.90% | CNY 47.80 | CNY 48.13 | CNY 46.66 | 1.57M |
| 2026-07-23 | CNY 48.27 | +3.83% | CNY 46.85 | CNY 48.53 | CNY 45.01 | 1.98M |
| 2026-07-22 | CNY 46.49 | -1.30% | CNY 46.40 | CNY 49.19 | CNY 46.11 | 2.69M |
| 2026-07-21 | CNY 47.10 | +0.36% | CNY 47.86 | CNY 47.86 | CNY 41.48 | 3.75M |
| 2026-07-20 | CNY 46.93 | -2.11% | CNY 48.90 | CNY 52.58 | CNY 46.01 | 4.14M |
| 2026-07-17 | CNY 47.94 | -9.39% | CNY 53.00 | CNY 53.31 | CNY 47.00 | 3.11M |
| 2026-07-16 | CNY 52.91 | -4.34% | CNY 55.35 | CNY 55.90 | CNY 52.12 | 2.47M |
| 2026-07-15 | CNY 55.31 | -3.62% | CNY 57.45 | CNY 58.31 | CNY 55.06 | 2.21M |
| 2026-07-14 | CNY 57.39 | +0.63% | CNY 57.31 | CNY 57.43 | CNY 55.09 | 2.77M |
| 2026-07-13 | CNY 57.03 | -5.19% | CNY 59.55 | CNY 60.06 | CNY 56.66 | 1.94M |
| 2026-07-10 | CNY 60.15 | -2.43% | CNY 61.83 | CNY 63.09 | CNY 60.12 | 1.70M |
| 2026-07-09 | CNY 61.65 | +2.34% | CNY 61.68 | CNY 62.75 | CNY 58.35 | 2.38M |
| 2026-07-08 | CNY 60.24 | -5.77% | CNY 63.89 | CNY 64.78 | CNY 59.83 | 2.31M |
| 2026-07-07 | CNY 63.93 | -5.71% | CNY 67.82 | CNY 69.10 | CNY 63.70 | 2.13M |
| 2026-07-06 | CNY 67.80 | -1.17% | CNY 67.98 | CNY 72.72 | CNY 67.34 | 1.81M |
| 2026-07-03 | CNY 68.60 | -0.28% | CNY 68.74 | CNY 70.99 | CNY 68.16 | 1.47M |
| 2026-07-02 | CNY 68.79 | -5.66% | CNY 71.84 | CNY 72.19 | CNY 68.32 | 1.82M |
| 2026-07-01 | CNY 72.92 | -0.38% | CNY 73.26 | CNY 74.08 | CNY 70.56 | 2.59M |
| 2026-06-30 | CNY 73.20 | +1.79% | CNY 73.35 | CNY 75.59 | CNY 70.37 | 2.48M |
| 2026-06-29 | CNY 71.91 | +0.64% | CNY 74.00 | CNY 74.45 | CNY 69.80 | 2.37M |
| 2026-06-26 | CNY 71.45 | -5.46% | CNY 74.80 | CNY 75.68 | CNY 69.71 | 2.56M |
| 2026-06-25 | CNY 75.58 | -3.16% | CNY 78.32 | CNY 79.46 | CNY 74.88 | 2.29M |
| 2026-06-24 | CNY 78.05 | -3.74% | CNY 80.09 | CNY 82.23 | CNY 77.17 | 1.93M |
| 2026-06-23 | CNY 81.08 | -7.55% | CNY 87.00 | CNY 88.43 | CNY 80.40 | 2.78M |
| 2026-06-22 | CNY 87.70 | +5.59% | CNY 84.80 | CNY 90.47 | CNY 83.41 | 3.81M |
| 2026-06-18 | CNY 83.06 | +1.06% | CNY 81.90 | CNY 85.48 | CNY 81.69 | 2.06M |
| 2026-06-17 | CNY 82.19 | -2.03% | CNY 82.97 | CNY 83.65 | CNY 81.61 | 1.34M |
| 2026-06-16 | CNY 83.89 | +0.88% | CNY 83.51 | CNY 86.47 | CNY 81.95 | 2.00M |
| 2026-06-15 | CNY 83.16 | +5.73% | CNY 79.30 | CNY 83.69 | CNY 79.00 | 2.01M |
| 2026-06-12 | CNY 78.65 | -4.84% | CNY 84.06 | CNY 84.20 | CNY 77.21 | 2.46M |
| 2026-06-11 | CNY 82.65 | -6.08% | CNY 87.50 | CNY 87.80 | CNY 81.26 | 2.10M |
| 2026-06-10 | CNY 88.00 | -1.98% | CNY 89.72 | CNY 89.72 | CNY 85.59 | 2.03M |
| 2026-06-09 | CNY 89.78 | +11.68% | CNY 82.75 | CNY 89.99 | CNY 79.83 | 2.89M |
| 2026-06-08 | CNY 80.39 | -7.59% | CNY 85.26 | CNY 85.66 | CNY 79.00 | 2.51M |
| 2026-06-05 | CNY 86.99 | -2.03% | CNY 88.79 | CNY 88.98 | CNY 85.50 | 1.93M |
| 2026-06-04 | CNY 88.79 | +0.06% | CNY 87.54 | CNY 89.20 | CNY 86.33 | 2.00M |
| 2026-06-03 | CNY 88.74 | -2.00% | CNY 90.00 | CNY 92.20 | CNY 87.58 | 2.26M |
| 2026-06-02 | CNY 90.55 | -1.03% | CNY 92.00 | CNY 93.00 | CNY 87.30 | 2.78M |
| 2026-06-01 | CNY 91.49 | -5.35% | CNY 96.66 | CNY 99.00 | CNY 91.20 | 3.38M |
| 2026-05-29 | CNY 96.66 | -3.11% | CNY 99.37 | CNY 100.45 | CNY 93.08 | 4.52M |
| 2026-05-28 | CNY 99.76 | +5.25% | CNY 94.02 | CNY 102.87 | CNY 94.02 | 4.91M |
| 2026-05-27 | CNY 94.78 | +7.68% | CNY 89.45 | CNY 102.90 | CNY 88.88 | 6.82M |
| 2026-05-26 | CNY 88.02 | +3.02% | CNY 84.50 | CNY 89.30 | CNY 80.62 | 3.67M |