Shanghai Action Education Technology CO.,LTD. (SHA:605098)
China
· Delayed Price · Currency is CNY 62.70
-1.62 (-2.52%)
Apr 29, 2026, 3:00 PM CST
SHA:605098 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.91 | 66.68 | 62.45 | 64.32 | 64.32 | -3.78% | 2,260,225 |
| Apr 27, 2026 | 66.89 | 67.93 | 66.35 | 66.85 | 66.85 | -0.15% | 1,415,700 |
| Apr 24, 2026 | 68.00 | 68.30 | 65.50 | 66.95 | 66.95 | -1.69% | 1,446,091 |
| Apr 23, 2026 | 67.68 | 69.80 | 66.41 | 68.10 | 68.10 | 1.89% | 2,097,392 |
| Apr 22, 2026 | 67.10 | 67.10 | 64.03 | 66.84 | 66.84 | -0.39% | 1,957,119 |
| Apr 21, 2026 | 62.85 | 67.68 | 62.80 | 67.10 | 67.10 | 6.93% | 3,449,130 |
| Apr 20, 2026 | 63.79 | 64.80 | 62.26 | 62.75 | 62.75 | -1.69% | 2,478,900 |
| Apr 17, 2026 | 63.25 | 65.35 | 62.62 | 63.83 | 63.83 | 0.89% | 3,200,817 |
| Apr 16, 2026 | 61.88 | 64.37 | 61.36 | 63.27 | 63.27 | 5.19% | 6,303,081 |
| Apr 15, 2026 | 58.00 | 60.15 | 57.67 | 60.15 | 60.15 | 10.00% | 2,170,333 |
| Apr 14, 2026 | 54.52 | 55.51 | 53.62 | 54.68 | 54.68 | -0.05% | 1,098,728 |
| Apr 13, 2026 | 57.57 | 58.30 | 54.27 | 54.71 | 54.71 | -4.57% | 2,156,159 |
| Apr 10, 2026 | 56.30 | 57.57 | 55.50 | 57.33 | 57.33 | 2.10% | 1,282,340 |
| Apr 9, 2026 | 56.36 | 57.18 | 55.56 | 56.15 | 56.15 | -1.49% | 1,054,940 |
| Apr 8, 2026 | 55.62 | 57.00 | 54.93 | 57.00 | 57.00 | 3.26% | 1,802,500 |
| Apr 7, 2026 | 55.32 | 56.00 | 54.15 | 55.20 | 55.20 | 0.27% | 1,186,000 |
| Apr 3, 2026 | 53.80 | 55.11 | 53.41 | 55.05 | 55.05 | 2.49% | 1,290,960 |
| Apr 2, 2026 | 53.00 | 53.96 | 52.14 | 53.71 | 53.71 | 0.96% | 986,100 |
| Apr 1, 2026 | 52.92 | 53.50 | 51.58 | 53.20 | 53.20 | 0.66% | 1,384,789 |
| Mar 31, 2026 | 53.56 | 54.85 | 52.20 | 52.85 | 52.85 | -1.27% | 1,830,391 |
| Mar 30, 2026 | 51.82 | 53.80 | 51.15 | 53.53 | 53.53 | 2.76% | 1,509,774 |
| Mar 27, 2026 | 51.98 | 52.59 | 51.50 | 52.09 | 52.09 | -0.53% | 779,700 |
| Mar 26, 2026 | 52.75 | 53.99 | 52.03 | 52.37 | 52.37 | -0.85% | 1,264,895 |
| Mar 25, 2026 | 52.50 | 53.04 | 52.03 | 52.82 | 52.82 | -0.06% | 994,600 |
| Mar 24, 2026 | 51.30 | 53.04 | 50.51 | 52.85 | 52.85 | 5.07% | 1,855,438 |
| Mar 23, 2026 | 50.99 | 52.35 | 49.88 | 50.30 | 50.30 | -2.84% | 1,675,557 |
| Mar 20, 2026 | 52.80 | 54.19 | 51.62 | 51.77 | 51.77 | -1.95% | 1,299,430 |
| Mar 19, 2026 | 54.96 | 55.99 | 51.20 | 52.80 | 52.80 | -5.71% | 2,797,579 |
| Mar 18, 2026 | 54.78 | 56.59 | 54.03 | 56.00 | 56.00 | 2.23% | 1,332,800 |
| Mar 17, 2026 | 56.77 | 57.24 | 53.50 | 54.78 | 54.78 | -3.47% | 2,060,235 |
| Mar 16, 2026 | 55.44 | 56.80 | 54.80 | 56.75 | 56.75 | 1.85% | 1,434,220 |
| Mar 13, 2026 | 54.93 | 56.99 | 54.63 | 55.72 | 55.72 | 0.91% | 1,571,845 |
| Mar 12, 2026 | 53.67 | 55.86 | 53.36 | 55.22 | 55.22 | 2.05% | 1,787,384 |
| Mar 11, 2026 | 53.96 | 54.75 | 53.35 | 54.11 | 54.11 | 1.42% | 2,004,416 |
| Mar 10, 2026 | 53.60 | 54.50 | 52.00 | 53.35 | 53.35 | -0.02% | 1,939,280 |
| 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 |