Actions Technology Co., Ltd. Class A 688049
SSE · China · Consumer Durables
CNY 45.78-1.22 (-2.60%)
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 45.78 | -2.60% | CNY 47.08 | CNY 47.26 | CNY 45.66 | 5.24M |
| 2026-09-29 | CNY 47.00 | +3.41% | CNY 45.41 | CNY 47.38 | CNY 44.98 | 8.07M |
| 2026-09-28 | CNY 45.45 | -3.50% | CNY 46.52 | CNY 46.90 | CNY 45.15 | 8.09M |
| 2026-09-24 | CNY 47.10 | +2.15% | CNY 45.81 | CNY 48.19 | CNY 45.76 | 12.39M |
| 2026-09-23 | CNY 46.11 | +2.51% | CNY 45.25 | CNY 46.85 | CNY 44.76 | 12.92M |
| 2026-09-22 | CNY 44.98 | +7.56% | CNY 42.90 | CNY 45.75 | CNY 42.28 | 18.22M |
| 2026-09-21 | CNY 41.82 | +0.05% | CNY 41.90 | CNY 42.39 | CNY 41.63 | 5.14M |
| 2026-09-18 | CNY 41.80 | +4.47% | CNY 40.56 | CNY 42.30 | CNY 40.56 | 8.01M |
| 2026-09-17 | CNY 40.01 | +0.05% | CNY 39.80 | CNY 40.35 | CNY 39.55 | 3.39M |
| 2026-09-16 | CNY 39.99 | +2.83% | CNY 38.89 | CNY 40.08 | CNY 38.89 | 4.21M |
| 2026-09-15 | CNY 38.89 | -0.41% | CNY 39.05 | CNY 39.60 | CNY 38.81 | 3.04M |
| 2026-09-14 | CNY 39.05 | +0.03% | CNY 38.90 | CNY 39.62 | CNY 38.32 | 3.08M |
| 2026-09-11 | CNY 39.04 | -2.18% | CNY 39.45 | CNY 39.48 | CNY 38.48 | 3.70M |
| 2026-09-10 | CNY 39.91 | -1.51% | CNY 39.90 | CNY 40.36 | CNY 39.71 | 3.52M |
| 2026-09-09 | CNY 40.52 | +0.05% | CNY 40.71 | CNY 41.95 | CNY 40.30 | 5.40M |
| 2026-09-08 | CNY 40.50 | -3.20% | CNY 41.66 | CNY 42.00 | CNY 40.30 | 5.26M |
| 2026-09-07 | CNY 41.84 | -0.12% | CNY 42.20 | CNY 42.46 | CNY 41.23 | 5.83M |
| 2026-09-04 | CNY 41.89 | -3.30% | CNY 43.79 | CNY 43.79 | CNY 41.37 | 4.93M |
| 2026-09-03 | CNY 43.32 | +0.07% | CNY 43.83 | CNY 44.15 | CNY 42.87 | 4.41M |
| 2026-09-02 | CNY 43.29 | -2.83% | CNY 43.82 | CNY 44.50 | CNY 42.92 | 6.08M |
| 2026-09-01 | CNY 44.55 | -2.69% | CNY 45.60 | CNY 46.08 | CNY 44.08 | 9.46M |
| 2026-08-31 | CNY 45.78 | +13.09% | CNY 39.96 | CNY 46.00 | CNY 39.84 | 15.72M |
| 2026-08-28 | CNY 40.48 | -0.27% | CNY 40.29 | CNY 41.08 | CNY 40.05 | 4.43M |
| 2026-08-27 | CNY 40.59 | +3.81% | CNY 39.39 | CNY 40.72 | CNY 38.88 | 6.71M |
| 2026-08-26 | CNY 39.10 | -1.46% | CNY 40.30 | CNY 40.30 | CNY 38.81 | 3.38M |
| 2026-08-25 | CNY 39.68 | +3.15% | CNY 38.00 | CNY 39.98 | CNY 37.69 | 6.54M |
| 2026-08-24 | CNY 38.47 | -1.79% | CNY 39.10 | CNY 39.36 | CNY 37.50 | 4.89M |
| 2026-08-21 | CNY 39.17 | -1.26% | CNY 39.66 | CNY 39.98 | CNY 38.80 | 4.29M |
| 2026-08-20 | CNY 39.67 | -0.28% | CNY 40.16 | CNY 40.58 | CNY 39.42 | 3.61M |
| 2026-08-19 | CNY 39.78 | -5.42% | CNY 41.30 | CNY 41.50 | CNY 39.66 | 8.53M |
| 2026-08-18 | CNY 42.06 | -1.27% | CNY 42.20 | CNY 42.44 | CNY 41.52 | 6.09M |
| 2026-08-17 | CNY 42.60 | +3.27% | CNY 41.04 | CNY 42.60 | CNY 41.03 | 6.51M |
| 2026-08-14 | CNY 41.25 | 0.00% | CNY 41.50 | CNY 42.39 | CNY 40.56 | 4.92M |
| 2026-08-13 | CNY 41.25 | -2.96% | CNY 43.07 | CNY 43.30 | CNY 41.10 | 6.24M |
| 2026-08-12 | CNY 42.51 | +0.26% | CNY 42.32 | CNY 43.06 | CNY 41.77 | 5.60M |
| 2026-08-11 | CNY 42.40 | +1.61% | CNY 41.58 | CNY 43.45 | CNY 40.93 | 9.25M |
| 2026-08-10 | CNY 41.73 | -1.83% | CNY 42.50 | CNY 42.50 | CNY 41.18 | 6.31M |
| 2026-08-07 | CNY 42.51 | +1.14% | CNY 42.03 | CNY 42.69 | CNY 41.00 | 7.82M |
| 2026-08-06 | CNY 42.03 | -0.71% | CNY 41.30 | CNY 43.10 | CNY 41.30 | 8.44M |
| 2026-08-05 | CNY 42.33 | +3.12% | CNY 40.68 | CNY 43.36 | CNY 40.53 | 9.65M |
| 2026-08-04 | CNY 41.05 | +3.17% | CNY 40.10 | CNY 41.60 | CNY 39.25 | 8.70M |
| 2026-08-03 | CNY 39.79 | -2.48% | CNY 40.67 | CNY 42.80 | CNY 39.52 | 9.41M |
| 2026-07-31 | CNY 40.80 | +8.34% | CNY 40.00 | CNY 42.30 | CNY 39.00 | 13.64M |
| 2026-07-30 | CNY 37.66 | -11.74% | CNY 41.86 | CNY 42.58 | CNY 37.66 | 14.43M |
| 2026-07-29 | CNY 42.67 | +1.60% | CNY 41.76 | CNY 44.86 | CNY 41.63 | 12.83M |
| 2026-07-28 | CNY 42.00 | -4.55% | CNY 42.90 | CNY 43.43 | CNY 41.84 | 9.23M |
| 2026-07-27 | CNY 44.00 | -0.83% | CNY 43.00 | CNY 44.80 | CNY 42.15 | 13.56M |
| 2026-07-24 | CNY 44.37 | +7.04% | CNY 41.00 | CNY 46.30 | CNY 40.93 | 16.14M |
| 2026-07-23 | CNY 41.45 | -2.93% | CNY 41.01 | CNY 43.50 | CNY 40.80 | 15.33M |
| 2026-07-22 | CNY 42.70 | +15.09% | CNY 36.66 | CNY 44.52 | CNY 36.64 | 22.93M |
| 2026-07-21 | CNY 37.10 | +6.03% | CNY 35.65 | CNY 37.26 | CNY 34.02 | 8.09M |
| 2026-07-20 | CNY 34.99 | -4.79% | CNY 37.26 | CNY 37.78 | CNY 34.00 | 8.00M |
| 2026-07-17 | CNY 36.75 | -10.41% | CNY 40.65 | CNY 41.45 | CNY 36.75 | 9.54M |
| 2026-07-16 | CNY 41.02 | +0.07% | CNY 40.17 | CNY 43.29 | CNY 40.16 | 7.83M |
| 2026-07-15 | CNY 40.99 | -2.34% | CNY 42.26 | CNY 42.90 | CNY 40.14 | 6.20M |
| 2026-07-14 | CNY 41.97 | -2.76% | CNY 43.00 | CNY 43.95 | CNY 39.76 | 8.42M |
| 2026-07-13 | CNY 43.16 | -3.55% | CNY 43.80 | CNY 46.18 | CNY 43.00 | 8.33M |
| 2026-07-10 | CNY 44.75 | -1.34% | CNY 45.57 | CNY 47.08 | CNY 44.71 | 10.30M |
| 2026-07-09 | CNY 45.36 | +2.67% | CNY 44.37 | CNY 45.39 | CNY 43.08 | 7.40M |
| 2026-07-08 | CNY 44.18 | +0.91% | CNY 44.50 | CNY 45.45 | CNY 42.95 | 9.76M |
| 2026-07-07 | CNY 43.78 | +0.57% | CNY 43.00 | CNY 45.08 | CNY 42.60 | 7.00M |
| 2026-07-06 | CNY 43.53 | -1.80% | CNY 44.53 | CNY 44.56 | CNY 42.11 | 7.93M |
| 2026-07-03 | CNY 44.33 | -1.71% | CNY 44.58 | CNY 45.50 | CNY 43.91 | 6.53M |
| 2026-07-02 | CNY 45.10 | -3.96% | CNY 46.02 | CNY 47.44 | CNY 44.22 | 7.30M |
| 2026-07-01 | CNY 46.96 | +0.11% | CNY 46.90 | CNY 48.79 | CNY 46.37 | 9.54M |
| 2026-06-30 | CNY 46.91 | +8.59% | CNY 43.19 | CNY 46.94 | CNY 43.10 | 8.38M |
| 2026-06-29 | CNY 43.20 | +0.47% | CNY 42.87 | CNY 44.11 | CNY 41.53 | 6.13M |
| 2026-06-26 | CNY 43.00 | -4.97% | CNY 44.59 | CNY 45.00 | CNY 42.39 | 6.65M |
| 2026-06-25 | CNY 45.25 | -0.98% | CNY 45.70 | CNY 45.89 | CNY 44.10 | 7.28M |
| 2026-06-24 | CNY 45.70 | +0.22% | CNY 45.00 | CNY 45.94 | CNY 44.33 | 5.48M |
| 2026-06-23 | CNY 45.60 | -0.52% | CNY 45.70 | CNY 46.89 | CNY 44.67 | 6.13M |
| 2026-06-22 | CNY 45.84 | -0.35% | CNY 46.39 | CNY 46.80 | CNY 44.35 | 7.98M |
| 2026-06-18 | CNY 46.00 | +0.15% | CNY 45.53 | CNY 47.08 | CNY 45.53 | 7.49M |
| 2026-06-17 | CNY 45.93 | +2.29% | CNY 44.30 | CNY 46.15 | CNY 44.03 | 6.13M |
| 2026-06-16 | CNY 44.90 | +0.58% | CNY 44.85 | CNY 45.49 | CNY 44.34 | 6.59M |
| 2026-06-15 | CNY 44.64 | +9.76% | CNY 41.20 | CNY 44.88 | CNY 41.01 | 9.81M |
| 2026-06-12 | CNY 40.67 | -0.32% | CNY 41.65 | CNY 42.18 | CNY 40.44 | 4.32M |
| 2026-06-11 | CNY 40.80 | -0.24% | CNY 40.40 | CNY 41.43 | CNY 40.21 | 3.65M |
| 2026-06-10 | CNY 40.90 | -1.18% | CNY 40.70 | CNY 41.63 | CNY 40.26 | 4.62M |
| 2026-06-09 | CNY 41.39 | +4.31% | CNY 40.31 | CNY 41.40 | CNY 39.68 | 4.84M |
| 2026-06-08 | CNY 39.68 | -6.44% | CNY 41.00 | CNY 41.23 | CNY 39.58 | 6.97M |
| 2026-06-05 | CNY 42.41 | -1.92% | CNY 42.60 | CNY 43.72 | CNY 41.60 | 5.76M |
| 2026-06-04 | CNY 43.24 | -1.30% | CNY 43.30 | CNY 43.68 | CNY 42.91 | 4.58M |
| 2026-06-03 | CNY 43.81 | +1.04% | CNY 43.69 | CNY 44.55 | CNY 43.20 | 6.67M |
| 2026-06-02 | CNY 43.36 | -2.23% | CNY 44.61 | CNY 44.61 | CNY 42.72 | 7.32M |
| 2026-06-01 | CNY 44.35 | -1.75% | CNY 45.32 | CNY 46.10 | CNY 44.25 | 4.92M |
| 2026-05-29 | CNY 45.14 | -7.93% | CNY 49.18 | CNY 49.18 | CNY 45.00 | 9.45M |
| 2026-05-28 | CNY 49.03 | -0.69% | CNY 48.82 | CNY 49.45 | CNY 47.60 | 7.37M |
| 2026-05-27 | CNY 49.37 | -0.76% | CNY 49.69 | CNY 51.70 | CNY 49.30 | 9.54M |
| 2026-05-26 | CNY 49.75 | -3.73% | CNY 51.26 | CNY 51.26 | CNY 48.50 | 8.41M |