Shanghai Action Education Technology CO.,LTD. (SHA:605098)
China
· Delayed Price · Currency is CNY 53.36
+1.87 (3.63%)
At close: Mar 9, 2026
SHA:605098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.23 | 53.96 | 50.70 | 53.36 | 53.36 | 3.63% | 3,130,721 |
| Mar 6, 2026 | 51.20 | 52.16 | 50.18 | 51.49 | 51.49 | 0.45% | 3,647,897 |
| Mar 5, 2026 | 48.14 | 51.26 | 47.70 | 51.26 | 51.26 | 10.00% | 3,034,520 |
| Mar 4, 2026 | 47.15 | 47.50 | 45.30 | 46.60 | 46.60 | -1.98% | 1,695,640 |
| Mar 3, 2026 | 48.22 | 50.50 | 47.27 | 47.54 | 47.54 | -0.54% | 2,074,612 |
| Mar 2, 2026 | 46.64 | 48.20 | 46.05 | 47.80 | 47.80 | 2.40% | 1,944,944 |
| Feb 27, 2026 | 46.85 | 46.90 | 46.00 | 46.68 | 46.68 | -0.36% | 1,104,800 |
| Feb 26, 2026 | 46.96 | 47.80 | 46.55 | 46.85 | 46.85 | -0.38% | 1,159,482 |
| Feb 25, 2026 | 46.70 | 47.21 | 46.10 | 47.03 | 47.03 | 0.09% | 2,685,492 |
| Feb 24, 2026 | 48.26 | 48.88 | 46.15 | 46.99 | 46.99 | -1.80% | 1,443,520 |
| Feb 13, 2026 | 49.18 | 49.18 | 47.73 | 47.85 | 47.85 | -2.49% | 1,389,820 |
| Feb 12, 2026 | 49.59 | 49.59 | 48.60 | 49.07 | 49.07 | 0.04% | 1,013,619 |
| Feb 11, 2026 | 50.11 | 50.98 | 49.00 | 49.05 | 49.05 | -1.92% | 1,248,233 |
| Feb 10, 2026 | 49.40 | 50.35 | 48.64 | 50.01 | 50.01 | 1.40% | 1,852,032 |
| Feb 9, 2026 | 46.40 | 50.70 | 45.89 | 49.32 | 49.32 | 6.29% | 3,760,583 |
| Feb 6, 2026 | 45.85 | 47.00 | 45.74 | 46.40 | 46.40 | 0.65% | 1,410,100 |
| Feb 5, 2026 | 45.43 | 46.68 | 45.13 | 46.10 | 46.10 | 0.79% | 905,420 |
| Feb 4, 2026 | 45.05 | 45.98 | 45.00 | 45.74 | 45.74 | 0.75% | 660,900 |
| Feb 3, 2026 | 44.80 | 45.40 | 44.36 | 45.40 | 45.40 | 2.02% | 800,890 |
| Feb 2, 2026 | 45.54 | 45.67 | 44.30 | 44.50 | 44.50 | -1.98% | 1,630,340 |
| Jan 30, 2026 | 45.45 | 46.68 | 45.00 | 45.40 | 45.40 | -0.04% | 1,747,450 |
| Jan 29, 2026 | 45.00 | 45.93 | 44.18 | 45.42 | 45.42 | 0.93% | 1,193,271 |
| Jan 28, 2026 | 45.29 | 45.83 | 44.76 | 45.00 | 45.00 | -0.97% | 821,631 |
| Jan 27, 2026 | 45.89 | 46.28 | 45.29 | 45.44 | 45.44 | -0.98% | 1,022,400 |
| Jan 26, 2026 | 45.85 | 46.30 | 45.01 | 45.89 | 45.89 | 0.07% | 1,284,299 |
| Jan 23, 2026 | 46.22 | 46.85 | 45.53 | 45.86 | 45.86 | -0.78% | 1,164,300 |
| Jan 22, 2026 | 47.95 | 47.95 | 46.12 | 46.22 | 46.22 | -0.28% | 898,180 |
| Jan 21, 2026 | 46.08 | 46.38 | 45.51 | 46.35 | 46.35 | 0.65% | 967,600 |
| Jan 20, 2026 | 47.20 | 47.22 | 45.94 | 46.05 | 46.05 | -2.62% | 1,360,213 |
| Jan 19, 2026 | 47.92 | 49.40 | 46.75 | 47.29 | 47.29 | -0.46% | 1,832,620 |
| Jan 16, 2026 | 46.05 | 48.80 | 45.73 | 47.51 | 47.51 | 1.84% | 2,217,500 |
| Jan 15, 2026 | 44.99 | 46.87 | 44.26 | 46.65 | 46.65 | 4.01% | 2,622,120 |
| Jan 14, 2026 | 44.42 | 44.94 | 43.97 | 44.85 | 44.85 | 0.97% | 1,358,660 |
| Jan 13, 2026 | 44.57 | 45.50 | 44.05 | 44.42 | 44.42 | 0.16% | 1,535,900 |
| Jan 12, 2026 | 43.30 | 44.58 | 42.83 | 44.35 | 44.35 | 2.35% | 1,956,845 |
| Jan 9, 2026 | 42.49 | 43.38 | 42.29 | 43.33 | 43.33 | 2.48% | 1,649,295 |
| Jan 8, 2026 | 41.91 | 42.65 | 41.91 | 42.28 | 42.28 | 0.38% | 862,600 |
| Jan 7, 2026 | 42.35 | 42.54 | 41.78 | 42.12 | 42.12 | -0.64% | 1,118,065 |
| Jan 6, 2026 | 42.25 | 43.38 | 42.11 | 42.39 | 42.39 | 0.26% | 1,794,020 |
| Jan 5, 2026 | 41.98 | 42.57 | 41.53 | 42.28 | 42.28 | 1.25% | 1,562,540 |
| Dec 31, 2025 | 41.60 | 42.26 | 41.46 | 41.76 | 41.76 | 0.29% | 812,000 |
| Dec 30, 2025 | 41.32 | 42.00 | 41.29 | 41.64 | 41.64 | 0.29% | 902,440 |
| Dec 29, 2025 | 42.24 | 42.62 | 41.12 | 41.52 | 41.52 | -1.14% | 1,275,442 |
| Dec 26, 2025 | 42.39 | 42.59 | 41.88 | 42.00 | 42.00 | 0.12% | 701,640 |
| Dec 25, 2025 | 42.02 | 42.26 | 41.35 | 41.95 | 41.95 | 0.41% | 814,100 |
| Dec 24, 2025 | 41.74 | 41.98 | 41.31 | 41.78 | 41.78 | 0.05% | 635,200 |
| Dec 23, 2025 | 42.69 | 42.78 | 41.50 | 41.76 | 41.76 | -2.18% | 1,335,018 |
| Dec 22, 2025 | 42.92 | 42.92 | 41.98 | 42.69 | 42.69 | -0.51% | 894,800 |
| Dec 19, 2025 | 42.17 | 43.11 | 41.68 | 42.91 | 42.91 | 1.78% | 1,180,042 |
| Dec 18, 2025 | 41.36 | 42.49 | 41.15 | 42.16 | 42.16 | 0.57% | 1,337,500 |
| Dec 17, 2025 | 40.99 | 42.00 | 40.92 | 41.92 | 41.92 | 3.43% | 1,457,200 |
| Dec 16, 2025 | 40.20 | 40.94 | 40.01 | 40.53 | 40.53 | 1.30% | 1,073,500 |
| Dec 15, 2025 | 40.90 | 41.00 | 40.00 | 40.01 | 40.01 | -2.63% | 865,400 |
| Dec 12, 2025 | 40.47 | 41.25 | 40.35 | 41.09 | 41.09 | 1.18% | 724,440 |
| Dec 11, 2025 | 41.20 | 41.20 | 40.37 | 40.61 | 40.61 | -0.66% | 705,200 |
| Dec 10, 2025 | 41.02 | 41.17 | 40.42 | 40.88 | 40.88 | 0.34% | 623,200 |
| Dec 9, 2025 | 41.36 | 41.57 | 40.66 | 40.74 | 40.74 | -1.50% | 931,600 |
| Dec 8, 2025 | 40.97 | 41.86 | 40.59 | 41.36 | 41.36 | 1.47% | 1,217,214 |
| Dec 5, 2025 | 40.60 | 41.01 | 40.36 | 40.76 | 40.76 | 0.30% | 544,083 |
| Dec 4, 2025 | 41.60 | 41.89 | 40.58 | 40.64 | 40.64 | -2.31% | 917,378 |
| Dec 3, 2025 | 41.40 | 41.73 | 41.10 | 41.60 | 41.60 | 0.51% | 771,600 |
| Dec 2, 2025 | 41.08 | 41.68 | 40.70 | 41.39 | 41.39 | 0.75% | 704,000 |
| Dec 1, 2025 | 40.42 | 41.20 | 40.38 | 41.08 | 41.08 | 1.63% | 1,261,500 |
| Nov 28, 2025 | 40.99 | 40.99 | 40.18 | 40.42 | 40.42 | -0.66% | 533,030 |
| Nov 27, 2025 | 40.39 | 41.00 | 40.25 | 40.69 | 40.69 | -0.17% | 634,700 |
| Nov 26, 2025 | 40.19 | 41.39 | 40.19 | 40.76 | 40.76 | 1.24% | 1,054,800 |
| Nov 25, 2025 | 39.83 | 40.87 | 39.67 | 40.26 | 40.26 | 1.82% | 1,085,840 |
| Nov 24, 2025 | 39.23 | 39.91 | 39.23 | 39.54 | 39.54 | 0.82% | 812,200 |
| Nov 21, 2025 | 39.80 | 40.05 | 38.99 | 39.22 | 39.22 | -1.11% | 1,253,900 |
| Nov 20, 2025 | 40.99 | 41.25 | 39.63 | 39.66 | 39.66 | -2.72% | 1,554,800 |
| Nov 19, 2025 | 41.42 | 41.78 | 40.66 | 40.77 | 40.77 | -1.52% | 828,540 |
| Nov 18, 2025 | 41.39 | 41.48 | 40.83 | 41.40 | 41.40 | -0.17% | 619,433 |
| Nov 17, 2025 | 40.87 | 41.55 | 40.53 | 41.47 | 41.47 | 0.97% | 955,700 |
| Nov 14, 2025 | 40.92 | 41.39 | 40.80 | 41.07 | 41.07 | -0.12% | 761,400 |
| Nov 13, 2025 | 40.50 | 41.19 | 40.50 | 41.12 | 41.12 | 0.46% | 789,360 |
| Nov 12, 2025 | 40.79 | 41.19 | 40.76 | 40.93 | 40.93 | 0.15% | 503,300 |
| Nov 11, 2025 | 40.60 | 41.19 | 40.60 | 40.87 | 40.87 | 0.17% | 897,200 |
| Nov 10, 2025 | 40.59 | 40.89 | 39.82 | 40.80 | 40.80 | 0.92% | 821,200 |
| Nov 7, 2025 | 40.71 | 40.98 | 40.19 | 40.43 | 40.43 | -2.60% | 1,229,100 |
| Nov 6, 2025 | 41.50 | 42.05 | 40.99 | 41.51 | 41.01 | 0.02% | 1,833,200 |
| Nov 5, 2025 | 41.52 | 41.88 | 41.12 | 41.50 | 41.00 | -1.10% | 1,501,300 |
| Nov 4, 2025 | 41.68 | 42.35 | 41.35 | 41.96 | 41.45 | 0.58% | 1,408,200 |
| Nov 3, 2025 | 40.98 | 42.00 | 40.41 | 41.72 | 41.22 | 2.91% | 2,233,900 |
| Oct 31, 2025 | 40.58 | 41.25 | 40.48 | 40.54 | 40.05 | -0.25% | 1,555,540 |
| Oct 30, 2025 | 40.57 | 41.09 | 40.31 | 40.64 | 40.15 | 0.17% | 1,661,500 |
| Oct 29, 2025 | 40.94 | 41.25 | 40.13 | 40.57 | 40.08 | -0.32% | 1,372,560 |
| Oct 28, 2025 | 41.12 | 41.69 | 40.60 | 40.70 | 40.21 | -1.09% | 1,254,353 |
| Oct 27, 2025 | 40.30 | 41.37 | 40.15 | 41.15 | 40.65 | 0.34% | 2,013,980 |
| Oct 24, 2025 | 41.30 | 41.63 | 40.40 | 41.01 | 40.52 | -0.70% | 3,647,500 |
| Oct 23, 2025 | 43.85 | 43.89 | 41.09 | 41.30 | 40.80 | 3.51% | 7,444,853 |
| Oct 22, 2025 | 40.16 | 40.38 | 39.70 | 39.90 | 39.42 | -0.65% | 1,191,860 |
| Oct 21, 2025 | 40.60 | 40.60 | 39.73 | 40.16 | 39.68 | -1.08% | 1,181,700 |
| Oct 20, 2025 | 39.85 | 41.04 | 38.85 | 40.60 | 40.11 | 1.88% | 2,465,300 |
| Oct 17, 2025 | 39.48 | 40.50 | 39.35 | 39.85 | 39.37 | -2.11% | 2,379,530 |
| Oct 16, 2025 | 38.93 | 42.50 | 38.93 | 40.71 | 40.22 | 4.63% | 3,980,080 |
| Oct 15, 2025 | 38.34 | 39.13 | 38.00 | 38.91 | 38.44 | 1.49% | 1,393,614 |
| Oct 14, 2025 | 37.87 | 39.68 | 37.80 | 38.34 | 37.88 | 1.24% | 1,941,400 |
| Oct 13, 2025 | 36.90 | 38.15 | 36.70 | 37.87 | 37.41 | 1.47% | 1,316,882 |
| Oct 10, 2025 | 36.89 | 38.55 | 36.73 | 37.32 | 36.87 | 1.14% | 1,628,751 |
| Oct 9, 2025 | 37.12 | 37.59 | 36.60 | 36.90 | 36.46 | -0.83% | 1,351,670 |