Shanghai Action Education Tehnology Co. Ltd. Class A 605098
SSE · China · Commercial Services
CNY 52.83+0.36 (+0.69%)
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 52.83 | +0.69% | CNY 52.47 | CNY 53.24 | CNY 52.47 | 402.12K |
| 2026-09-29 | CNY 52.47 | -1.09% | CNY 52.78 | CNY 53.10 | CNY 52.43 | 606.40K |
| 2026-09-28 | CNY 53.05 | -0.66% | CNY 53.53 | CNY 53.65 | CNY 52.66 | 574.20K |
| 2026-09-24 | CNY 53.40 | 0.00% | CNY 53.39 | CNY 53.75 | CNY 53.02 | 646.84K |
| 2026-09-23 | CNY 53.40 | +0.30% | CNY 53.22 | CNY 54.19 | CNY 52.76 | 710.70K |
| 2026-09-22 | CNY 53.24 | 0.00% | CNY 53.24 | CNY 54.00 | CNY 52.90 | 621.80K |
| 2026-09-21 | CNY 53.24 | -0.88% | CNY 53.71 | CNY 54.10 | CNY 52.03 | 1.05M |
| 2026-09-18 | CNY 53.71 | -2.86% | CNY 54.51 | CNY 55.05 | CNY 53.56 | 1.18M |
| 2026-09-17 | CNY 55.29 | +1.10% | CNY 54.30 | CNY 55.45 | CNY 54.18 | 545.48K |
| 2026-09-16 | CNY 54.69 | -0.27% | CNY 54.80 | CNY 55.20 | CNY 54.00 | 557.40K |
| 2026-09-15 | CNY 54.84 | -1.19% | CNY 55.01 | CNY 55.80 | CNY 54.66 | 590.70K |
| 2026-09-14 | CNY 55.50 | +1.74% | CNY 54.55 | CNY 55.72 | CNY 54.06 | 645.90K |
| 2026-09-11 | CNY 54.55 | -0.27% | CNY 54.79 | CNY 54.79 | CNY 54.00 | 614.20K |
| 2026-09-10 | CNY 54.70 | -1.03% | CNY 54.95 | CNY 55.83 | CNY 54.60 | 564.00K |
| 2026-09-09 | CNY 55.27 | -0.05% | CNY 55.43 | CNY 55.89 | CNY 54.68 | 798.20K |
| 2026-09-08 | CNY 55.30 | +1.71% | CNY 54.31 | CNY 55.52 | CNY 54.01 | 881.40K |
| 2026-09-07 | CNY 54.37 | -4.91% | CNY 56.00 | CNY 56.00 | CNY 53.63 | 1.71M |
| 2026-09-04 | CNY 57.18 | +1.65% | CNY 56.60 | CNY 57.71 | CNY 56.25 | 1.12M |
| 2026-09-03 | CNY 56.25 | +0.79% | CNY 55.82 | CNY 56.68 | CNY 55.82 | 700.73K |
| 2026-09-02 | CNY 55.81 | -2.89% | CNY 57.28 | CNY 57.77 | CNY 55.62 | 850.10K |
| 2026-09-01 | CNY 57.47 | +2.81% | CNY 55.58 | CNY 57.87 | CNY 55.58 | 1.25M |
| 2026-08-31 | CNY 55.90 | -1.15% | CNY 55.73 | CNY 56.47 | CNY 54.60 | 1.27M |
| 2026-08-28 | CNY 56.55 | +1.02% | CNY 55.96 | CNY 56.59 | CNY 55.20 | 743.80K |
| 2026-08-27 | CNY 55.98 | -0.07% | CNY 56.02 | CNY 56.40 | CNY 55.02 | 663.30K |
| 2026-08-26 | CNY 56.02 | -1.46% | CNY 56.87 | CNY 57.26 | CNY 55.75 | 685.95K |
| 2026-08-25 | CNY 56.85 | +2.28% | CNY 55.40 | CNY 57.19 | CNY 54.80 | 982.24K |
| 2026-08-24 | CNY 55.58 | +1.05% | CNY 54.95 | CNY 55.67 | CNY 54.41 | 891.70K |
| 2026-08-21 | CNY 55.00 | -0.94% | CNY 55.52 | CNY 55.52 | CNY 54.55 | 975.29K |
| 2026-08-20 | CNY 55.52 | 0.00% | CNY 55.58 | CNY 56.10 | CNY 55.05 | 773.20K |
| 2026-08-19 | CNY 55.52 | -1.93% | CNY 55.90 | CNY 56.90 | CNY 55.30 | 1.08M |
| 2026-08-18 | CNY 56.61 | +1.74% | CNY 55.65 | CNY 57.50 | CNY 55.65 | 1.67M |
| 2026-08-17 | CNY 55.64 | +2.77% | CNY 54.00 | CNY 55.99 | CNY 53.76 | 1.45M |
| 2026-08-14 | CNY 54.14 | -3.80% | CNY 56.84 | CNY 56.84 | CNY 53.40 | 2.21M |
| 2026-08-13 | CNY 56.28 | -1.16% | CNY 57.70 | CNY 58.43 | CNY 56.13 | 1.98M |
| 2026-08-12 | CNY 56.94 | -2.33% | CNY 58.65 | CNY 58.65 | CNY 53.41 | 3.03M |
| 2026-08-11 | CNY 58.30 | +0.03% | CNY 57.80 | CNY 59.31 | CNY 57.25 | 982.02K |
| 2026-08-10 | CNY 58.28 | +1.94% | CNY 57.23 | CNY 58.68 | CNY 56.66 | 1.60M |
| 2026-08-07 | CNY 57.17 | +0.95% | CNY 56.80 | CNY 58.15 | CNY 56.30 | 1.42M |
| 2026-08-06 | CNY 56.63 | -4.02% | CNY 57.48 | CNY 57.91 | CNY 55.62 | 2.11M |
| 2026-08-05 | CNY 59.00 | -1.83% | CNY 60.24 | CNY 60.50 | CNY 57.29 | 2.86M |
| 2026-08-04 | CNY 60.10 | +5.01% | CNY 57.00 | CNY 60.88 | CNY 57.00 | 2.86M |
| 2026-08-03 | CNY 57.23 | -2.19% | CNY 57.50 | CNY 58.82 | CNY 56.70 | 1.38M |
| 2026-07-31 | CNY 58.51 | +3.91% | CNY 54.40 | CNY 58.51 | CNY 54.32 | 1.32M |
| 2026-07-30 | CNY 56.31 | -0.34% | CNY 56.63 | CNY 57.71 | CNY 55.88 | 1.15M |
| 2026-07-29 | CNY 56.50 | +0.43% | CNY 56.17 | CNY 57.45 | CNY 55.60 | 1.40M |
| 2026-07-28 | CNY 56.26 | -1.23% | CNY 57.00 | CNY 57.63 | CNY 55.86 | 1.08M |
| 2026-07-27 | CNY 56.96 | +3.98% | CNY 54.78 | CNY 57.17 | CNY 54.25 | 1.16M |
| 2026-07-24 | CNY 54.78 | -1.28% | CNY 55.84 | CNY 55.89 | CNY 54.51 | 491.40K |
| 2026-07-23 | CNY 55.49 | +2.82% | CNY 53.97 | CNY 55.77 | CNY 53.53 | 935.10K |
| 2026-07-22 | CNY 53.97 | +1.12% | CNY 53.36 | CNY 54.00 | CNY 51.14 | 1.30M |
| 2026-07-21 | CNY 53.37 | +0.76% | CNY 52.97 | CNY 53.50 | CNY 52.30 | 1.01M |
| 2026-07-20 | CNY 52.97 | +0.04% | CNY 53.35 | CNY 53.47 | CNY 51.70 | 1.23M |
| 2026-07-17 | CNY 52.95 | -0.75% | CNY 52.45 | CNY 54.15 | CNY 52.18 | 964.74K |
| 2026-07-16 | CNY 53.35 | -2.40% | CNY 53.28 | CNY 54.90 | CNY 52.52 | 1.08M |
| 2026-07-15 | CNY 54.66 | +1.00% | CNY 53.55 | CNY 54.90 | CNY 53.55 | 696.40K |
| 2026-07-14 | CNY 54.12 | +0.67% | CNY 54.17 | CNY 56.00 | CNY 53.30 | 1.10M |
| 2026-07-13 | CNY 53.76 | +0.73% | CNY 53.26 | CNY 56.18 | CNY 52.76 | 1.37M |
| 2026-07-10 | CNY 53.37 | +0.77% | CNY 52.96 | CNY 54.18 | CNY 52.25 | 678.80K |
| 2026-07-09 | CNY 52.96 | +0.55% | CNY 52.01 | CNY 53.36 | CNY 51.68 | 744.60K |
| 2026-07-08 | CNY 52.67 | +0.71% | CNY 52.04 | CNY 53.97 | CNY 51.10 | 793.81K |
| 2026-07-07 | CNY 52.30 | -2.33% | CNY 53.35 | CNY 53.50 | CNY 52.01 | 1.01M |
| 2026-07-06 | CNY 53.55 | -3.30% | CNY 55.57 | CNY 56.76 | CNY 53.01 | 1.41M |
| 2026-07-03 | CNY 55.38 | +2.20% | CNY 54.62 | CNY 55.70 | CNY 53.62 | 1.09M |
| 2026-07-02 | CNY 54.19 | +0.58% | CNY 52.88 | CNY 54.77 | CNY 52.22 | 1.69M |
| 2026-07-01 | CNY 53.88 | -0.52% | CNY 53.72 | CNY 54.80 | CNY 50.06 | 2.24M |
| 2026-06-30 | CNY 54.16 | -9.26% | CNY 61.90 | CNY 62.50 | CNY 53.81 | 3.03M |
| 2026-06-29 | CNY 59.69 | +10.01% | CNY 55.30 | CNY 59.69 | CNY 55.00 | 1.56M |
| 2026-06-26 | CNY 54.26 | -0.24% | CNY 53.90 | CNY 54.80 | CNY 53.36 | 548.97K |
| 2026-06-25 | CNY 54.39 | +0.33% | CNY 54.99 | CNY 55.30 | CNY 53.95 | 568.91K |
| 2026-06-24 | CNY 54.21 | -2.99% | CNY 55.50 | CNY 56.17 | CNY 53.95 | 660.00K |
| 2026-06-23 | CNY 55.88 | +1.49% | CNY 55.27 | CNY 56.95 | CNY 54.51 | 690.95K |
| 2026-06-22 | CNY 55.06 | +0.51% | CNY 54.78 | CNY 55.47 | CNY 53.56 | 874.20K |
| 2026-06-18 | CNY 54.78 | +0.85% | CNY 54.22 | CNY 55.16 | CNY 53.71 | 562.11K |
| 2026-06-17 | CNY 54.32 | +0.02% | CNY 54.19 | CNY 54.87 | CNY 53.17 | 918.81K |
| 2026-06-16 | CNY 54.31 | -2.84% | CNY 55.90 | CNY 55.90 | CNY 53.89 | 1.28M |
| 2026-06-15 | CNY 55.90 | -0.25% | CNY 56.60 | CNY 57.25 | CNY 55.35 | 1.28M |
| 2026-06-12 | CNY 56.04 | -0.34% | CNY 56.28 | CNY 57.30 | CNY 56.04 | 885.50K |
| 2026-06-11 | CNY 56.23 | -1.21% | CNY 56.17 | CNY 57.08 | CNY 55.41 | 1.08M |
| 2026-06-10 | CNY 56.92 | -0.75% | CNY 56.56 | CNY 57.79 | CNY 56.00 | 916.70K |
| 2026-06-09 | CNY 57.35 | +1.11% | CNY 57.80 | CNY 58.50 | CNY 56.61 | 1.29M |
| 2026-06-08 | CNY 56.72 | +4.36% | CNY 53.09 | CNY 57.97 | CNY 53.09 | 1.77M |
| 2026-06-05 | CNY 54.35 | +0.07% | CNY 57.01 | CNY 57.60 | CNY 54.33 | 1.75M |
| 2026-06-04 | CNY 54.31 | -2.81% | CNY 54.83 | CNY 56.40 | CNY 54.15 | 1.63M |
| 2026-06-03 | CNY 55.88 | -0.48% | CNY 56.15 | CNY 56.16 | CNY 54.40 | 1.73M |
| 2026-06-02 | CNY 56.15 | -1.20% | CNY 56.83 | CNY 57.15 | CNY 55.54 | 1.16M |
| 2026-06-01 | CNY 56.83 | -1.46% | CNY 57.82 | CNY 58.28 | CNY 56.63 | 1.60M |
| 2026-05-29 | CNY 57.67 | +2.43% | CNY 56.14 | CNY 57.74 | CNY 55.83 | 1.27M |
| 2026-05-28 | CNY 56.30 | +1.77% | CNY 55.77 | CNY 56.95 | CNY 55.00 | 1.09M |
| 2026-05-27 | CNY 55.32 | -1.46% | CNY 56.61 | CNY 56.89 | CNY 54.69 | 1.01M |
| 2026-05-26 | CNY 56.14 | +0.25% | CNY 56.00 | CNY 57.10 | CNY 55.65 | 1.87M |