Acter Technology Integration Group Co., Ltd. Class A 603163
SSE · China · Industrial Services
CNY 73.92-1.94 (-2.56%)
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 73.92 | -2.56% | CNY 76.51 | CNY 76.94 | CNY 73.27 | 1.69M |
| 2026-09-29 | CNY 75.86 | +0.32% | CNY 75.50 | CNY 76.28 | CNY 74.85 | 1.64M |
| 2026-09-28 | CNY 75.62 | -7.78% | CNY 81.29 | CNY 81.88 | CNY 75.10 | 2.77M |
| 2026-09-24 | CNY 82.00 | -1.80% | CNY 82.75 | CNY 84.60 | CNY 81.80 |
| 1.75M |
| 2026-09-23 | CNY 83.50 | +0.32% | CNY 83.60 | CNY 84.40 | CNY 82.22 | 1.90M |
| 2026-09-22 | CNY 83.23 | -0.44% | CNY 84.06 | CNY 85.68 | CNY 82.89 | 2.49M |
| 2026-09-21 | CNY 83.60 | -0.91% | CNY 84.99 | CNY 86.54 | CNY 82.65 | 2.76M |
| 2026-09-18 | CNY 84.37 | +3.52% | CNY 82.50 | CNY 84.66 | CNY 81.38 | 3.49M |
| 2026-09-17 | CNY 81.50 | +0.34% | CNY 80.97 | CNY 83.44 | CNY 80.00 | 3.04M |
| 2026-09-16 | CNY 81.22 | +2.86% | CNY 79.00 | CNY 82.50 | CNY 78.23 | 3.21M |
| 2026-09-15 | CNY 78.96 | -0.70% | CNY 78.96 | CNY 82.21 | CNY 78.11 | 2.44M |
| 2026-09-14 | CNY 79.52 | -0.30% | CNY 79.26 | CNY 80.98 | CNY 77.10 | 2.21M |
| 2026-09-11 | CNY 79.76 | -4.15% | CNY 81.83 | CNY 83.21 | CNY 77.50 | 3.65M |
| 2026-09-10 | CNY 83.21 | -2.20% | CNY 84.86 | CNY 86.88 | CNY 82.83 | 4.33M |
| 2026-09-09 | CNY 85.08 | -0.62% | CNY 85.20 | CNY 92.37 | CNY 84.75 | 7.36M |
| 2026-09-08 | CNY 85.61 | +10.00% | CNY 78.12 | CNY 85.61 | CNY 77.00 | 4.71M |
| 2026-09-07 | CNY 77.83 | +2.14% | CNY 77.00 | CNY 78.57 | CNY 76.50 | 1.66M |
| 2026-09-04 | CNY 76.20 | -2.35% | CNY 79.20 | CNY 80.86 | CNY 75.60 | 2.42M |
| 2026-09-03 | CNY 78.03 | +1.32% | CNY 77.60 | CNY 79.88 | CNY 77.44 | 1.98M |
| 2026-09-02 | CNY 77.01 | -1.72% | CNY 77.20 | CNY 77.75 | CNY 76.03 | 1.41M |
| 2026-09-01 | CNY 78.36 | -2.55% | CNY 80.41 | CNY 80.46 | CNY 77.88 | 1.86M |
| 2026-08-31 | CNY 80.41 | -0.92% | CNY 80.00 | CNY 81.75 | CNY 78.02 | 2.26M |
| 2026-08-28 | CNY 81.16 | +1.10% | CNY 79.80 | CNY 84.80 | CNY 79.80 | 2.93M |
| 2026-08-27 | CNY 80.28 | +1.39% | CNY 78.57 | CNY 80.75 | CNY 77.28 | 2.13M |
| 2026-08-26 | CNY 79.18 | -0.45% | CNY 79.85 | CNY 80.49 | CNY 78.54 | 1.47M |
| 2026-08-25 | CNY 79.54 | -0.70% | CNY 78.38 | CNY 80.39 | CNY 75.72 | 1.71M |
| 2026-08-24 | CNY 80.10 | -2.66% | CNY 82.20 | CNY 82.54 | CNY 77.95 | 2.79M |
| 2026-08-21 | CNY 82.29 | -0.69% | CNY 82.54 | CNY 83.79 | CNY 80.90 | 2.79M |
| 2026-08-20 | CNY 82.86 | -0.71% | CNY 85.60 | CNY 85.85 | CNY 82.12 | 2.57M |
| 2026-08-19 | CNY 83.45 | -7.87% | CNY 87.00 | CNY 88.84 | CNY 82.80 | 2.86M |
| 2026-08-18 | CNY 90.58 | -1.07% | CNY 91.21 | CNY 92.58 | CNY 88.41 | 3.17M |
| 2026-08-17 | CNY 91.56 | +5.37% | CNY 86.89 | CNY 91.65 | CNY 86.58 | 3.88M |
| 2026-08-14 | CNY 86.89 | +1.85% | CNY 85.98 | CNY 87.50 | CNY 83.83 | 2.54M |
| 2026-08-13 | CNY 85.31 | +0.74% | CNY 85.10 | CNY 87.98 | CNY 85.00 | 2.97M |
| 2026-08-12 | CNY 84.68 | +0.83% | CNY 85.26 | CNY 85.80 | CNY 83.24 | 2.32M |
| 2026-08-11 | CNY 83.98 | +1.11% | CNY 82.00 | CNY 84.56 | CNY 81.69 | 2.53M |
| 2026-08-10 | CNY 83.06 | +0.56% | CNY 83.36 | CNY 83.36 | CNY 79.70 | 3.11M |
| 2026-08-07 | CNY 82.60 | +2.56% | CNY 81.26 | CNY 82.99 | CNY 78.60 | 3.18M |
| 2026-08-06 | CNY 80.54 | +3.43% | CNY 77.00 | CNY 81.88 | CNY 76.26 | 3.76M |
| 2026-08-05 | CNY 77.87 | +5.66% | CNY 73.88 | CNY 78.99 | CNY 73.30 | 4.51M |
| 2026-08-04 | CNY 73.70 | +10.00% | CNY 68.03 | CNY 73.70 | CNY 66.78 | 5.30M |
| 2026-08-03 | CNY 67.00 | -8.51% | CNY 72.80 | CNY 72.80 | CNY 66.68 | 4.50M |
| 2026-07-31 | CNY 73.23 | +4.69% | CNY 72.00 | CNY 75.78 | CNY 70.77 | 7.06M |
| 2026-07-30 | CNY 69.95 | -10.00% | CNY 81.22 | CNY 81.22 | CNY 69.95 | 3.61M |
| 2026-07-29 | CNY 77.72 | +10.01% | CNY 77.72 | CNY 77.72 | CNY 77.72 | 1.48M |
| 2026-07-28 | CNY 70.65 | -7.36% | CNY 74.68 | CNY 76.98 | CNY 70.00 | 2.74M |
| 2026-07-27 | CNY 76.26 | +4.21% | CNY 73.50 | CNY 76.26 | CNY 71.71 | 2.75M |
| 2026-07-24 | CNY 73.18 | -1.78% | CNY 73.05 | CNY 77.24 | CNY 72.21 | 2.35M |
| 2026-07-23 | CNY 74.51 | -1.66% | CNY 75.72 | CNY 77.70 | CNY 73.86 | 2.57M |
| 2026-07-22 | CNY 75.77 | -5.42% | CNY 77.34 | CNY 80.46 | CNY 74.93 | 4.19M |
| 2026-07-21 | CNY 80.11 | +8.52% | CNY 73.82 | CNY 80.19 | CNY 66.44 | 6.51M |
| 2026-07-20 | CNY 73.82 | -10.00% | CNY 82.02 | CNY 82.88 | CNY 73.82 | 3.67M |
| 2026-07-17 | CNY 82.02 | -10.00% | CNY 90.35 | CNY 91.00 | CNY 82.02 | 4.14M |
| 2026-07-16 | CNY 91.13 | -10.00% | CNY 95.69 | CNY 98.00 | CNY 91.13 | 4.14M |
| 2026-07-15 | CNY 101.25 | -10.00% | CNY 113.83 | CNY 113.83 | CNY 101.25 | 3.93M |
| 2026-07-14 | CNY 112.50 | +0.75% | CNY 110.93 | CNY 116.66 | CNY 105.00 | 4.55M |
| 2026-07-13 | CNY 111.66 | -2.90% | CNY 110.01 | CNY 118.10 | CNY 110.00 | 3.95M |
| 2026-07-10 | CNY 114.99 | +1.21% | CNY 115.99 | CNY 122.16 | CNY 113.87 | 6.18M |
| 2026-07-09 | CNY 113.61 | +0.01% | CNY 114.47 | CNY 117.39 | CNY 109.40 | 3.15M |
| 2026-07-08 | CNY 113.60 | -1.70% | CNY 115.77 | CNY 119.23 | CNY 109.20 | 3.06M |
| 2026-07-07 | CNY 115.56 | -2.99% | CNY 118.00 | CNY 119.92 | CNY 114.05 | 2.92M |
| 2026-07-06 | CNY 119.12 | -5.01% | CNY 127.35 | CNY 127.49 | CNY 116.00 | 2.89M |
| 2026-07-03 | CNY 125.40 | -3.24% | CNY 129.60 | CNY 130.70 | CNY 124.00 | 4.05M |
| 2026-07-02 | CNY 129.60 | -10.00% | CNY 135.00 | CNY 143.75 | CNY 129.60 | 5.36M |
| 2026-07-01 | CNY 144.00 | -1.71% | CNY 148.00 | CNY 149.35 | CNY 141.57 | 5.58M |
| 2026-06-30 | CNY 146.50 | -1.77% | CNY 153.00 | CNY 157.00 | CNY 142.50 | 7.75M |
| 2026-06-29 | CNY 149.14 | +10.00% | CNY 140.30 | CNY 149.14 | CNY 134.97 | 8.51M |
| 2026-06-26 | CNY 135.58 | +10.00% | CNY 123.21 | CNY 135.58 | CNY 120.55 | 3.68M |
| 2026-06-25 | CNY 123.25 | +4.80% | CNY 122.00 | CNY 129.33 | CNY 120.53 | 6.30M |
| 2026-06-24 | CNY 117.60 | +6.47% | CNY 112.30 | CNY 120.60 | CNY 111.39 | 5.52M |
| 2026-06-23 | CNY 110.45 | +0.24% | CNY 108.00 | CNY 114.00 | CNY 106.40 | 2.92M |
| 2026-06-22 | CNY 110.19 | -2.35% | CNY 112.84 | CNY 114.01 | CNY 106.77 | 3.51M |
| 2026-06-18 | CNY 112.84 | -6.09% | CNY 117.00 | CNY 119.88 | CNY 110.56 | 4.26M |
| 2026-06-17 | CNY 120.16 | +4.32% | CNY 111.72 | CNY 123.22 | CNY 110.00 | 5.73M |
| 2026-06-16 | CNY 115.18 | +2.95% | CNY 111.00 | CNY 115.32 | CNY 107.76 | 4.95M |
| 2026-06-15 | CNY 111.88 | -1.23% | CNY 112.00 | CNY 113.17 | CNY 106.90 | 4.23M |
| 2026-06-12 | CNY 113.27 | -1.53% | CNY 115.99 | CNY 118.50 | CNY 111.01 | 5.70M |
| 2026-06-11 | CNY 115.03 | +8.40% | CNY 104.85 | CNY 115.06 | CNY 103.69 | 6.65M |
| 2026-06-10 | CNY 106.12 | -0.39% | CNY 108.70 | CNY 115.70 | CNY 106.00 | 7.00M |
| 2026-06-09 | CNY 106.54 | +10.01% | CNY 97.58 | CNY 106.54 | CNY 97.58 | 2.08M |
| 2026-06-08 | CNY 96.85 | -4.13% | CNY 93.00 | CNY 103.00 | CNY 93.00 | 2.04M |
| 2026-06-05 | CNY 101.02 | +0.92% | CNY 100.29 | CNY 104.61 | CNY 98.01 | 2.85M |
| 2026-06-04 | CNY 100.10 | +2.99% | CNY 96.72 | CNY 101.20 | CNY 94.00 | 2.49M |
| 2026-06-03 | CNY 97.19 | -1.80% | CNY 98.98 | CNY 100.46 | CNY 96.50 | 2.90M |
| 2026-06-02 | CNY 98.97 | -2.63% | CNY 100.51 | CNY 102.60 | CNY 96.10 | 2.49M |
| 2026-06-01 | CNY 101.64 | -1.95% | CNY 102.35 | CNY 106.23 | CNY 101.06 | 1.95M |
| 2026-05-29 | CNY 103.66 | -7.82% | CNY 113.85 | CNY 114.00 | CNY 103.25 | 3.31M |
| 2026-05-28 | CNY 112.45 | +0.06% | CNY 111.15 | CNY 114.38 | CNY 110.17 | 3.04M |
| 2026-05-27 | CNY 112.38 | +7.85% | CNY 104.21 | CNY 114.49 | CNY 104.03 | 4.62M |
| 2026-05-26 | CNY 104.20 | -5.00% | CNY 108.18 | CNY 108.40 | CNY 100.03 | 3.82M |