Acter Technology Integration Group Co., Ltd. (SHA:603163)
China
· Delayed Price · Currency is CNY 100.15
+0.39 (0.39%)
At close: Apr 29, 2026
SHA:603163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 99.69 | 101.24 | 98.26 | 100.15 | 100.15 | 0.39% | 1,746,325 |
| Apr 28, 2026 | 102.58 | 102.98 | 99.12 | 99.76 | 99.76 | -3.00% | 2,052,500 |
| Apr 27, 2026 | 105.05 | 105.10 | 101.51 | 102.85 | 102.85 | -1.28% | 1,955,700 |
| Apr 24, 2026 | 103.00 | 108.00 | 103.00 | 104.18 | 104.18 | -0.37% | 1,907,425 |
| Apr 23, 2026 | 107.84 | 109.66 | 103.03 | 104.57 | 104.57 | -3.76% | 2,830,600 |
| Apr 22, 2026 | 108.01 | 111.48 | 107.05 | 108.65 | 108.65 | 0.43% | 3,418,200 |
| Apr 21, 2026 | 110.89 | 116.66 | 108.00 | 108.18 | 108.18 | -2.47% | 3,602,900 |
| Apr 20, 2026 | 111.90 | 114.48 | 109.69 | 110.92 | 110.92 | -2.27% | 2,671,100 |
| Apr 17, 2026 | 112.30 | 114.51 | 107.80 | 113.50 | 113.50 | 2.18% | 3,832,600 |
| Apr 16, 2026 | 109.02 | 112.97 | 107.43 | 111.08 | 111.08 | 0.63% | 3,314,700 |
| Apr 15, 2026 | 109.58 | 112.93 | 108.58 | 110.39 | 110.39 | -0.39% | 2,855,600 |
| Apr 14, 2026 | 110.55 | 114.03 | 108.30 | 110.82 | 110.82 | 0.09% | 4,182,700 |
| Apr 13, 2026 | 105.04 | 113.68 | 105.00 | 110.72 | 110.72 | 4.05% | 4,750,125 |
| Apr 10, 2026 | 107.60 | 109.51 | 105.30 | 106.41 | 106.41 | -0.55% | 3,856,775 |
| Apr 9, 2026 | 100.57 | 109.05 | 99.66 | 107.00 | 107.00 | 4.42% | 4,861,675 |
| Apr 8, 2026 | 99.52 | 102.51 | 99.00 | 102.47 | 102.47 | 6.03% | 3,059,100 |
| Apr 7, 2026 | 97.77 | 100.77 | 96.12 | 96.64 | 96.64 | -1.15% | 2,062,100 |
| Apr 3, 2026 | 100.00 | 100.30 | 96.07 | 97.76 | 97.76 | -1.97% | 2,671,975 |
| Apr 2, 2026 | 107.00 | 108.10 | 98.88 | 99.72 | 99.72 | -7.08% | 3,784,700 |
| Apr 1, 2026 | 108.10 | 111.21 | 104.80 | 107.32 | 107.32 | 2.31% | 3,402,575 |
| Mar 31, 2026 | 112.00 | 113.00 | 104.56 | 104.90 | 104.90 | -5.79% | 3,450,125 |
| Mar 30, 2026 | 112.72 | 117.71 | 110.60 | 111.35 | 111.35 | -1.22% | 3,693,000 |
| Mar 27, 2026 | 112.11 | 113.80 | 108.00 | 112.72 | 112.72 | -3.42% | 3,144,400 |
| Mar 26, 2026 | 118.96 | 123.87 | 112.50 | 116.71 | 116.71 | -1.52% | 5,476,725 |
| Mar 25, 2026 | 112.08 | 122.35 | 111.42 | 118.51 | 118.51 | 6.54% | 6,276,350 |
| Mar 24, 2026 | 106.64 | 112.40 | 104.01 | 111.23 | 111.23 | 6.75% | 4,035,400 |
| Mar 23, 2026 | 103.18 | 109.53 | 103.18 | 104.20 | 104.20 | -5.20% | 3,431,600 |
| Mar 20, 2026 | 111.20 | 116.88 | 109.91 | 109.92 | 109.92 | -1.19% | 4,117,900 |
| Mar 19, 2026 | 112.22 | 116.20 | 109.20 | 111.24 | 111.24 | -5.26% | 3,794,650 |
| Mar 18, 2026 | 116.00 | 120.20 | 111.59 | 117.42 | 117.42 | -4.14% | 5,822,250 |
| Mar 17, 2026 | 114.82 | 126.18 | 108.60 | 122.49 | 122.49 | 6.61% | 8,571,232 |
| Mar 16, 2026 | 106.00 | 116.95 | 104.01 | 114.90 | 114.90 | 6.39% | 6,928,326 |
| Mar 13, 2026 | 106.00 | 111.90 | 105.66 | 108.00 | 108.00 | 3.21% | 6,189,875 |
| Mar 12, 2026 | 106.00 | 107.50 | 102.60 | 104.64 | 104.64 | -1.76% | 2,683,150 |
| Mar 11, 2026 | 111.00 | 112.12 | 105.81 | 106.51 | 106.51 | -3.83% | 3,267,900 |
| Mar 10, 2026 | 110.98 | 111.97 | 108.00 | 110.75 | 110.75 | 2.93% | 3,896,125 |
| Mar 9, 2026 | 106.60 | 108.25 | 103.21 | 107.60 | 107.60 | -0.85% | 3,811,925 |
| Mar 6, 2026 | 113.79 | 114.50 | 108.28 | 108.52 | 108.52 | -3.11% | 5,564,050 |
| Mar 5, 2026 | 127.14 | 127.63 | 111.81 | 112.00 | 112.00 | -8.38% | 7,592,382 |
| Mar 4, 2026 | 115.22 | 126.61 | 115.22 | 122.25 | 122.25 | -4.07% | 3,578,475 |
| Mar 3, 2026 | 141.63 | 141.66 | 127.44 | 127.44 | 127.44 | -10.00% | 4,026,505 |
| Mar 2, 2026 | 138.97 | 145.71 | 136.66 | 141.60 | 141.60 | -2.84% | 4,665,897 |
| Feb 27, 2026 | 139.00 | 149.85 | 137.55 | 145.74 | 145.74 | 1.87% | 4,479,482 |
| Feb 26, 2026 | 128.76 | 143.07 | 127.86 | 143.07 | 143.07 | 10.00% | 4,065,058 |
| Feb 25, 2026 | 131.99 | 133.50 | 126.00 | 130.06 | 130.06 | -3.55% | 4,496,832 |
| Feb 24, 2026 | 129.37 | 138.31 | 128.00 | 134.85 | 134.85 | 4.54% | 5,328,599 |
| Feb 13, 2026 | 116.50 | 128.99 | 116.00 | 128.99 | 128.99 | 10.00% | 3,136,574 |
| Feb 12, 2026 | 120.00 | 123.69 | 115.00 | 117.26 | 117.26 | -0.41% | 3,371,375 |
| Feb 11, 2026 | 118.64 | 119.58 | 114.49 | 117.74 | 117.74 | -0.67% | 2,735,800 |
| Feb 10, 2026 | 115.60 | 120.56 | 112.00 | 118.53 | 118.53 | 5.96% | 4,766,775 |
| Feb 9, 2026 | 104.17 | 111.86 | 102.60 | 111.86 | 111.86 | 10.00% | 3,766,650 |
| Feb 6, 2026 | 100.37 | 105.97 | 100.37 | 101.69 | 101.69 | -0.95% | 2,841,850 |
| Feb 5, 2026 | 99.29 | 105.61 | 97.22 | 102.67 | 102.67 | -1.93% | 3,263,050 |
| Feb 4, 2026 | 108.97 | 108.97 | 102.00 | 104.69 | 104.69 | -4.26% | 4,175,825 |
| Feb 3, 2026 | 103.00 | 111.00 | 102.03 | 109.35 | 109.35 | 6.35% | 5,457,963 |
| Feb 2, 2026 | 108.46 | 111.10 | 100.54 | 102.82 | 102.82 | -7.24% | 5,710,488 |
| Jan 30, 2026 | 99.77 | 112.20 | 99.00 | 110.85 | 110.85 | 8.68% | 6,693,088 |
| Jan 29, 2026 | 103.81 | 109.99 | 100.07 | 102.00 | 102.00 | -1.74% | 5,011,760 |
| Jan 28, 2026 | 104.50 | 105.95 | 97.30 | 103.81 | 103.81 | 2.19% | 6,620,675 |
| Jan 27, 2026 | 94.00 | 101.59 | 91.11 | 101.59 | 101.59 | 10.01% | 4,913,967 |
| Jan 26, 2026 | 92.30 | 95.85 | 90.02 | 92.35 | 92.35 | -1.23% | 4,976,550 |
| Jan 23, 2026 | 87.00 | 94.39 | 84.66 | 93.50 | 93.50 | 7.47% | 6,742,400 |
| Jan 22, 2026 | 87.43 | 90.60 | 84.49 | 87.00 | 87.00 | -1.08% | 5,582,675 |
| Jan 21, 2026 | 88.74 | 93.98 | 87.50 | 87.95 | 87.95 | -5.23% | 8,397,375 |
| Jan 20, 2026 | 88.00 | 95.00 | 86.00 | 92.80 | 92.80 | 7.07% | 8,314,950 |
| Jan 19, 2026 | 97.00 | 98.02 | 82.38 | 86.67 | 86.67 | -4.91% | 10,337,743 |
| Jan 16, 2026 | 84.00 | 91.15 | 83.01 | 91.15 | 91.15 | 10.00% | 2,961,205 |
| Jan 15, 2026 | 80.36 | 86.25 | 80.33 | 82.86 | 82.86 | 4.25% | 8,360,700 |
| Jan 14, 2026 | 72.25 | 79.48 | 71.75 | 79.48 | 79.48 | 10.01% | 6,011,418 |
| Jan 13, 2026 | 74.23 | 77.38 | 71.75 | 72.25 | 72.25 | -2.97% | 5,397,025 |
| Jan 12, 2026 | 77.00 | 77.00 | 73.66 | 74.46 | 74.46 | -1.39% | 3,704,268 |
| Jan 9, 2026 | 77.00 | 77.36 | 75.00 | 75.51 | 75.51 | -3.16% | 4,653,682 |
| Jan 8, 2026 | 79.79 | 80.40 | 76.55 | 77.97 | 77.97 | -2.16% | 5,513,548 |
| Jan 7, 2026 | 79.81 | 85.70 | 79.00 | 79.69 | 79.69 | -2.78% | 7,624,168 |
| Jan 6, 2026 | 76.44 | 82.88 | 76.00 | 81.97 | 81.97 | 8.63% | 10,302,840 |
| Jan 5, 2026 | 71.00 | 75.46 | 70.88 | 75.46 | 75.46 | 10.00% | 3,840,675 |
| Dec 31, 2025 | 71.49 | 71.60 | 68.50 | 68.60 | 68.60 | -2.22% | 4,563,226 |
| Dec 30, 2025 | 73.50 | 75.70 | 70.00 | 70.16 | 70.16 | -6.08% | 6,930,901 |
| Dec 29, 2025 | 80.44 | 80.64 | 74.70 | 74.70 | 74.70 | -10.00% | 3,975,225 |
| Dec 26, 2025 | 85.06 | 92.99 | 79.25 | 83.00 | 83.00 | -3.40% | 9,682,166 |
| Dec 25, 2025 | 79.99 | 85.92 | 77.89 | 85.92 | 85.92 | 10.00% | 7,226,490 |
| Dec 24, 2025 | 78.11 | 78.11 | 75.00 | 78.11 | 78.11 | 10.00% | 3,730,723 |
| Dec 23, 2025 | 67.50 | 71.01 | 66.60 | 71.01 | 71.01 | 10.01% | 1,375,289 |
| Dec 22, 2025 | 58.64 | 64.55 | 58.61 | 64.55 | 64.55 | 10.00% | 2,706,550 |
| Dec 19, 2025 | 61.03 | 61.80 | 57.93 | 58.68 | 58.68 | -2.27% | 2,297,100 |
| Dec 18, 2025 | 60.03 | 62.38 | 58.68 | 60.04 | 60.04 | -0.97% | 3,127,250 |
| Dec 17, 2025 | 62.61 | 64.00 | 60.30 | 60.63 | 60.63 | -3.27% | 3,615,975 |
| Dec 16, 2025 | 60.28 | 65.66 | 59.70 | 62.68 | 62.68 | 5.01% | 5,194,300 |
| Dec 15, 2025 | 64.20 | 65.96 | 59.55 | 59.69 | 59.69 | -9.46% | 4,934,766 |
| Dec 12, 2025 | 59.31 | 65.93 | 59.31 | 65.93 | 65.93 | 9.99% | 3,657,216 |
| Dec 11, 2025 | 58.52 | 61.57 | 58.22 | 59.94 | 59.94 | 2.58% | 4,010,800 |
| Dec 10, 2025 | 59.03 | 59.39 | 57.11 | 58.43 | 58.43 | -1.33% | 2,530,050 |
| Dec 9, 2025 | 60.62 | 61.33 | 58.80 | 59.22 | 59.22 | -2.71% | 3,034,300 |
| Dec 8, 2025 | 58.25 | 61.99 | 56.88 | 60.87 | 60.87 | 3.06% | 4,385,550 |
| Dec 5, 2025 | 60.18 | 61.68 | 57.33 | 59.06 | 59.06 | -1.86% | 4,398,145 |
| Dec 4, 2025 | 60.02 | 62.20 | 57.87 | 60.18 | 60.18 | -3.87% | 5,598,350 |
| Dec 3, 2025 | 58.80 | 64.10 | 57.60 | 62.60 | 62.60 | 7.43% | 7,602,656 |
| Dec 2, 2025 | 53.91 | 58.27 | 52.03 | 58.27 | 58.27 | 10.01% | 4,318,345 |
| Dec 1, 2025 | 53.11 | 56.10 | 52.64 | 52.97 | 52.97 | -1.25% | 3,792,125 |
| Nov 28, 2025 | 52.02 | 54.87 | 50.80 | 53.64 | 53.64 | 1.65% | 4,814,275 |