Xi'an Actionpower Electric Co., Ltd. Class A 688719
SSE · China · Utilities
CNY 56.00-2.80 (-4.76%)
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 56.00 | -4.76% | CNY 59.99 | CNY 59.99 | CNY 55.52 | 3.47M |
| 2026-09-29 | CNY 58.80 | +3.48% | CNY 56.62 | CNY 60.55 | CNY 55.03 | 4.44M |
| 2026-09-28 | CNY 56.82 | -4.21% | CNY 59.78 | CNY 59.88 | CNY 55.59 | 5.08M |
| 2026-09-24 | CNY 59.32 | -4.40% | CNY 62.86 | CNY 62.86 | CNY 59.21 |
| 5.24M |
| 2026-09-23 | CNY 62.05 | +9.92% | CNY 56.00 | CNY 63.28 | CNY 56.00 | 7.98M |
| 2026-09-22 | CNY 56.45 | -2.55% | CNY 58.00 | CNY 60.03 | CNY 56.16 | 3.38M |
| 2026-09-21 | CNY 57.93 | +3.45% | CNY 56.63 | CNY 59.69 | CNY 56.37 | 4.92M |
| 2026-09-18 | CNY 56.00 | +5.16% | CNY 54.16 | CNY 56.88 | CNY 53.19 | 4.97M |
| 2026-09-17 | CNY 53.25 | -2.29% | CNY 55.19 | CNY 55.19 | CNY 52.97 | 2.77M |
| 2026-09-16 | CNY 54.50 | +2.75% | CNY 53.00 | CNY 55.35 | CNY 53.00 | 3.55M |
| 2026-09-15 | CNY 53.04 | +0.08% | CNY 53.07 | CNY 55.45 | CNY 52.50 | 3.46M |
| 2026-09-14 | CNY 53.00 | -1.69% | CNY 53.35 | CNY 53.78 | CNY 51.69 | 3.17M |
| 2026-09-11 | CNY 53.91 | -4.28% | CNY 55.01 | CNY 56.18 | CNY 51.00 | 5.38M |
| 2026-09-10 | CNY 56.32 | -0.67% | CNY 55.75 | CNY 58.30 | CNY 55.40 | 4.56M |
| 2026-09-09 | CNY 56.70 | -2.58% | CNY 55.00 | CNY 57.23 | CNY 53.62 | 7.90M |
| 2026-09-08 | CNY 58.20 | +6.81% | CNY 55.04 | CNY 58.98 | CNY 54.60 | 9.66M |
| 2026-09-07 | CNY 54.49 | +2.42% | CNY 53.88 | CNY 55.26 | CNY 52.04 | 5.37M |
| 2026-09-04 | CNY 53.20 | +1.57% | CNY 53.80 | CNY 55.20 | CNY 52.61 | 6.48M |
| 2026-09-03 | CNY 52.38 | +3.48% | CNY 50.18 | CNY 53.79 | CNY 49.90 | 4.32M |
| 2026-09-02 | CNY 50.62 | -2.24% | CNY 51.09 | CNY 52.14 | CNY 49.80 | 3.32M |
| 2026-09-01 | CNY 51.78 | -1.11% | CNY 52.36 | CNY 52.49 | CNY 49.50 | 5.21M |
| 2026-08-31 | CNY 52.36 | +3.68% | CNY 50.01 | CNY 53.17 | CNY 49.51 | 5.53M |
| 2026-08-28 | CNY 50.50 | -1.52% | CNY 51.50 | CNY 56.66 | CNY 50.34 | 5.56M |
| 2026-08-27 | CNY 51.28 | +7.06% | CNY 47.91 | CNY 51.50 | CNY 46.95 | 4.05M |
| 2026-08-26 | CNY 47.90 | -2.58% | CNY 49.75 | CNY 51.45 | CNY 46.89 | 3.65M |
| 2026-08-25 | CNY 49.17 | -0.02% | CNY 48.64 | CNY 49.86 | CNY 47.07 | 2.50M |
| 2026-08-24 | CNY 49.18 | -4.69% | CNY 50.68 | CNY 52.20 | CNY 47.86 | 3.37M |
| 2026-08-21 | CNY 51.60 | +5.20% | CNY 48.50 | CNY 52.22 | CNY 48.00 | 3.76M |
| 2026-08-20 | CNY 49.05 | +2.19% | CNY 48.53 | CNY 49.68 | CNY 46.88 | 3.33M |
| 2026-08-19 | CNY 48.00 | -9.64% | CNY 52.12 | CNY 52.12 | CNY 47.60 | 4.66M |
| 2026-08-18 | CNY 53.12 | -2.42% | CNY 54.72 | CNY 54.72 | CNY 52.11 | 4.10M |
| 2026-08-17 | CNY 54.44 | +3.66% | CNY 52.51 | CNY 54.69 | CNY 52.15 | 4.64M |
| 2026-08-14 | CNY 52.52 | +2.18% | CNY 52.18 | CNY 54.00 | CNY 50.95 | 6.81M |
| 2026-08-13 | CNY 51.40 | +4.45% | CNY 49.39 | CNY 55.96 | CNY 49.39 | 7.53M |
| 2026-08-12 | CNY 49.21 | +2.33% | CNY 48.90 | CNY 50.79 | CNY 47.68 | 3.61M |
| 2026-08-11 | CNY 48.09 | +0.08% | CNY 47.73 | CNY 49.95 | CNY 46.70 | 3.79M |
| 2026-08-10 | CNY 48.05 | -1.33% | CNY 49.00 | CNY 49.30 | CNY 46.82 | 3.65M |
| 2026-08-07 | CNY 48.70 | +2.10% | CNY 47.02 | CNY 49.21 | CNY 45.88 | 4.07M |
| 2026-08-06 | CNY 47.70 | +1.84% | CNY 47.52 | CNY 48.20 | CNY 46.41 | 4.00M |
| 2026-08-05 | CNY 46.84 | +4.07% | CNY 45.45 | CNY 47.68 | CNY 44.00 | 3.25M |
| 2026-08-04 | CNY 45.01 | +7.09% | CNY 42.75 | CNY 45.18 | CNY 42.00 | 3.89M |
| 2026-08-03 | CNY 42.03 | -0.90% | CNY 42.41 | CNY 44.44 | CNY 41.56 | 4.11M |
| 2026-07-31 | CNY 42.41 | +6.00% | CNY 42.08 | CNY 45.80 | CNY 42.03 | 4.61M |
| 2026-07-30 | CNY 40.01 | -8.65% | CNY 43.87 | CNY 44.19 | CNY 39.42 | 3.71M |
| 2026-07-29 | CNY 43.80 | -2.62% | CNY 45.00 | CNY 45.17 | CNY 42.42 | 3.53M |
| 2026-07-28 | CNY 44.98 | -6.47% | CNY 47.99 | CNY 48.56 | CNY 44.41 | 3.04M |
| 2026-07-27 | CNY 48.09 | +1.76% | CNY 47.73 | CNY 48.79 | CNY 46.00 | 2.71M |
| 2026-07-24 | CNY 47.26 | -2.86% | CNY 48.60 | CNY 49.64 | CNY 47.06 | 2.74M |
| 2026-07-23 | CNY 48.65 | +0.62% | CNY 48.88 | CNY 50.00 | CNY 47.41 | 3.56M |
| 2026-07-22 | CNY 48.35 | +0.98% | CNY 48.22 | CNY 49.70 | CNY 46.86 | 5.73M |
| 2026-07-21 | CNY 47.88 | +7.52% | CNY 45.13 | CNY 48.16 | CNY 40.00 | 6.16M |
| 2026-07-20 | CNY 44.53 | -8.26% | CNY 49.50 | CNY 50.53 | CNY 43.32 | 6.70M |
| 2026-07-17 | CNY 48.54 | -12.07% | CNY 55.20 | CNY 55.38 | CNY 48.20 | 6.97M |
| 2026-07-16 | CNY 55.20 | -5.40% | CNY 59.13 | CNY 59.13 | CNY 54.76 | 4.45M |
| 2026-07-15 | CNY 58.35 | -2.70% | CNY 60.23 | CNY 66.02 | CNY 58.00 | 5.32M |
| 2026-07-14 | CNY 59.97 | +2.15% | CNY 59.45 | CNY 60.86 | CNY 57.06 | 3.98M |
| 2026-07-13 | CNY 58.71 | -10.41% | CNY 64.26 | CNY 66.98 | CNY 58.20 | 6.04M |
| 2026-07-10 | CNY 65.53 | -3.63% | CNY 66.71 | CNY 70.50 | CNY 65.52 | 4.22M |
| 2026-07-09 | CNY 68.00 | +1.54% | CNY 66.71 | CNY 70.23 | CNY 65.00 | 5.94M |
| 2026-07-08 | CNY 66.97 | -4.26% | CNY 70.11 | CNY 71.83 | CNY 65.43 | 5.32M |
| 2026-07-07 | CNY 69.95 | -5.36% | CNY 75.88 | CNY 76.50 | CNY 68.61 | 4.04M |
| 2026-07-06 | CNY 73.91 | +4.84% | CNY 71.96 | CNY 74.74 | CNY 68.00 | 6.69M |
| 2026-07-03 | CNY 70.50 | -5.01% | CNY 73.00 | CNY 74.88 | CNY 69.88 | 4.44M |
| 2026-07-02 | CNY 74.22 | -6.12% | CNY 76.99 | CNY 81.00 | CNY 73.47 | 4.46M |
| 2026-07-01 | CNY 79.06 | +2.68% | CNY 77.04 | CNY 82.82 | CNY 76.00 | 4.79M |
| 2026-06-30 | CNY 77.00 | +4.12% | CNY 74.67 | CNY 79.94 | CNY 73.47 | 4.39M |
| 2026-06-29 | CNY 73.95 | -5.19% | CNY 77.00 | CNY 80.34 | CNY 70.00 | 6.94M |
| 2026-06-26 | CNY 78.00 | -5.64% | CNY 81.40 | CNY 83.54 | CNY 77.00 | 4.36M |
| 2026-06-25 | CNY 82.66 | -0.41% | CNY 83.53 | CNY 84.40 | CNY 78.00 | 5.62M |
| 2026-06-24 | CNY 83.00 | +1.07% | CNY 81.00 | CNY 84.54 | CNY 78.10 | 4.78M |
| 2026-06-23 | CNY 82.12 | -1.77% | CNY 84.68 | CNY 85.00 | CNY 80.82 | 3.90M |
| 2026-06-22 | CNY 83.60 | -3.91% | CNY 88.10 | CNY 88.10 | CNY 81.49 | 6.92M |
| 2026-06-18 | CNY 87.00 | -5.60% | CNY 92.53 | CNY 94.07 | CNY 85.60 | 7.01M |
| 2026-06-17 | CNY 92.16 | +3.36% | CNY 89.37 | CNY 95.61 | CNY 86.66 | 7.96M |
| 2026-06-16 | CNY 89.16 | +12.93% | CNY 78.90 | CNY 91.17 | CNY 77.64 | 8.59M |
| 2026-06-15 | CNY 78.95 | -1.05% | CNY 79.77 | CNY 84.37 | CNY 77.27 | 7.15M |
| 2026-06-12 | CNY 79.79 | -5.64% | CNY 86.70 | CNY 91.34 | CNY 78.82 | 7.30M |
| 2026-06-11 | CNY 84.56 | -1.64% | CNY 85.75 | CNY 88.80 | CNY 81.77 | 4.03M |
| 2026-06-10 | CNY 85.97 | -7.76% | CNY 94.00 | CNY 94.00 | CNY 85.18 | 5.27M |
| 2026-06-09 | CNY 93.20 | +19.18% | CNY 80.00 | CNY 93.84 | CNY 78.80 | 7.98M |
| 2026-06-08 | CNY 78.20 | -0.74% | CNY 69.59 | CNY 82.69 | CNY 69.59 | 5.99M |
| 2026-06-05 | CNY 78.78 | -3.57% | CNY 83.50 | CNY 87.83 | CNY 78.50 | 6.61M |
| 2026-06-04 | CNY 81.70 | +3.30% | CNY 79.53 | CNY 82.60 | CNY 77.01 | 10.19M |
| 2026-06-03 | CNY 79.09 | +11.57% | CNY 71.00 | CNY 82.49 | CNY 69.50 | 7.63M |
| 2026-06-02 | CNY 70.89 | -0.66% | CNY 71.36 | CNY 73.00 | CNY 68.55 | 3.72M |
| 2026-06-01 | CNY 71.36 | -6.25% | CNY 75.45 | CNY 76.11 | CNY 70.07 | 3.07M |
| 2026-05-29 | CNY 76.12 | +1.36% | CNY 76.72 | CNY 78.50 | CNY 73.30 | 5.40M |
| 2026-05-28 | CNY 75.10 | +4.74% | CNY 71.54 | CNY 76.14 | CNY 68.83 | 5.46M |
| 2026-05-27 | CNY 71.70 | -3.43% | CNY 75.72 | CNY 76.97 | CNY 70.21 | 6.31M |
| 2026-05-26 | CNY 74.25 | -8.33% | CNY 80.20 | CNY 82.99 | CNY 73.10 | 5.50M |