Actions Technology Co., Ltd. (SHA:688049)
China
· Delayed Price · Currency is CNY 51.13
+1.04 (2.08%)
Mar 10, 2026, 1:14 PM CST
Actions Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 49.87 | 50.45 | 47.92 | 50.09 | 50.09 | -0.65% | 4,681,696 |
| Mar 6, 2026 | 49.76 | 50.65 | 49.26 | 50.42 | 50.42 | 1.31% | 3,642,717 |
| Mar 5, 2026 | 49.80 | 50.65 | 49.50 | 49.77 | 49.77 | 2.41% | 4,391,443 |
| Mar 4, 2026 | 48.42 | 50.23 | 48.42 | 48.60 | 48.60 | -1.66% | 4,418,396 |
| Mar 3, 2026 | 53.13 | 53.62 | 49.30 | 49.42 | 49.42 | -6.81% | 7,506,352 |
| Mar 2, 2026 | 54.51 | 54.90 | 52.90 | 53.03 | 53.03 | -5.15% | 7,805,928 |
| Feb 27, 2026 | 55.30 | 56.50 | 54.45 | 55.91 | 55.91 | 0.52% | 5,318,151 |
| Feb 26, 2026 | 54.20 | 56.28 | 53.76 | 55.62 | 55.62 | 2.85% | 5,606,218 |
| Feb 25, 2026 | 54.59 | 54.65 | 53.67 | 54.08 | 54.08 | -0.52% | 4,701,171 |
| Feb 24, 2026 | 55.52 | 55.75 | 53.70 | 54.36 | 54.36 | -1.31% | 4,684,335 |
| Feb 13, 2026 | 55.01 | 56.15 | 54.55 | 55.08 | 55.08 | 0.33% | 5,864,234 |
| Feb 12, 2026 | 53.01 | 55.27 | 53.00 | 54.90 | 54.90 | 3.70% | 6,368,991 |
| Feb 11, 2026 | 53.10 | 53.46 | 52.84 | 52.94 | 52.94 | -0.97% | 3,313,774 |
| Feb 10, 2026 | 52.77 | 54.32 | 52.40 | 53.46 | 53.46 | 1.29% | 5,566,623 |
| Feb 9, 2026 | 52.30 | 52.80 | 51.78 | 52.78 | 52.78 | 2.53% | 5,156,764 |
| Feb 6, 2026 | 50.99 | 52.18 | 50.49 | 51.48 | 51.48 | 0.55% | 3,947,670 |
| Feb 5, 2026 | 51.11 | 51.68 | 50.86 | 51.20 | 51.20 | -1.14% | 4,118,535 |
| Feb 4, 2026 | 52.92 | 53.00 | 51.08 | 51.79 | 51.79 | -2.83% | 6,183,967 |
| Feb 3, 2026 | 53.15 | 53.50 | 52.20 | 53.30 | 53.30 | 1.81% | 5,185,785 |
| Feb 2, 2026 | 55.00 | 55.29 | 52.29 | 52.35 | 52.35 | -5.98% | 7,158,812 |
| Jan 30, 2026 | 54.98 | 56.15 | 53.45 | 55.68 | 55.68 | 0.89% | 7,021,690 |
| Jan 29, 2026 | 58.14 | 58.46 | 55.18 | 55.19 | 55.19 | -5.33% | 9,422,960 |
| Jan 28, 2026 | 58.25 | 60.11 | 58.07 | 58.30 | 58.30 | 0.10% | 7,776,049 |
| Jan 27, 2026 | 57.15 | 58.56 | 55.62 | 58.24 | 58.24 | 1.57% | 8,427,500 |
| Jan 26, 2026 | 59.60 | 59.93 | 56.85 | 57.34 | 57.34 | -3.76% | 11,722,725 |
| Jan 23, 2026 | 58.58 | 59.69 | 58.01 | 59.58 | 59.58 | 1.86% | 6,972,039 |
| Jan 22, 2026 | 59.50 | 60.00 | 57.90 | 58.49 | 58.49 | -1.20% | 6,435,093 |
| Jan 21, 2026 | 56.71 | 59.84 | 56.71 | 59.20 | 59.20 | 3.10% | 9,098,588 |
| Jan 20, 2026 | 57.29 | 58.45 | 56.63 | 57.42 | 57.42 | -0.09% | 6,299,497 |
| Jan 19, 2026 | 58.53 | 58.69 | 56.94 | 57.47 | 57.47 | -1.51% | 6,636,526 |
| Jan 16, 2026 | 57.77 | 58.68 | 56.70 | 58.35 | 58.35 | 2.08% | 8,675,753 |
| Jan 15, 2026 | 57.09 | 57.48 | 56.10 | 57.16 | 57.16 | -0.66% | 6,057,572 |
| Jan 14, 2026 | 55.58 | 58.84 | 55.51 | 57.54 | 57.54 | 3.23% | 12,435,290 |
| Jan 13, 2026 | 57.29 | 58.37 | 55.40 | 55.74 | 55.74 | -2.71% | 9,950,409 |
| Jan 12, 2026 | 55.60 | 57.29 | 54.51 | 57.29 | 57.29 | 3.41% | 10,918,760 |
| Jan 9, 2026 | 54.91 | 55.58 | 54.60 | 55.40 | 55.40 | 0.36% | 6,884,728 |
| Jan 8, 2026 | 55.50 | 56.55 | 54.88 | 55.20 | 55.20 | -1.04% | 6,991,581 |
| Jan 7, 2026 | 55.66 | 56.45 | 55.10 | 55.78 | 55.78 | 0.61% | 6,555,752 |
| Jan 6, 2026 | 55.10 | 56.36 | 55.01 | 55.44 | 55.44 | 0.53% | 7,544,258 |
| Jan 5, 2026 | 53.40 | 55.38 | 53.30 | 55.15 | 55.15 | 4.85% | 7,838,034 |
| Dec 31, 2025 | 54.44 | 54.69 | 52.54 | 52.60 | 52.60 | -1.96% | 5,512,789 |
| Dec 30, 2025 | 53.10 | 54.20 | 53.00 | 53.65 | 53.65 | 0.26% | 4,247,270 |
| Dec 29, 2025 | 54.52 | 55.07 | 53.26 | 53.51 | 53.51 | -2.71% | 4,933,864 |
| Dec 26, 2025 | 54.51 | 55.25 | 54.00 | 55.00 | 55.00 | -0.04% | 7,014,653 |
| Dec 25, 2025 | 52.80 | 55.37 | 52.60 | 55.02 | 55.02 | 5.30% | 9,420,946 |
| Dec 24, 2025 | 50.44 | 52.48 | 50.44 | 52.25 | 52.25 | 3.40% | 5,076,150 |
| Dec 23, 2025 | 50.58 | 50.99 | 50.23 | 50.53 | 50.53 | -0.04% | 3,298,970 |
| Dec 22, 2025 | 50.18 | 51.11 | 50.05 | 50.55 | 50.55 | 1.10% | 3,677,478 |
| Dec 19, 2025 | 50.79 | 51.25 | 49.95 | 50.00 | 50.00 | -0.93% | 3,261,843 |
| Dec 18, 2025 | 51.00 | 51.45 | 50.34 | 50.47 | 50.47 | -1.96% | 3,651,833 |
| Dec 17, 2025 | 50.41 | 51.56 | 49.78 | 51.48 | 51.48 | 2.04% | 4,069,457 |
| Dec 16, 2025 | 50.55 | 51.25 | 49.97 | 50.45 | 50.45 | -1.19% | 3,189,133 |
| Dec 15, 2025 | 52.60 | 52.63 | 50.98 | 51.06 | 51.06 | -3.50% | 3,701,139 |
| Dec 12, 2025 | 52.14 | 53.16 | 51.11 | 52.91 | 52.91 | 2.06% | 4,630,829 |
| Dec 11, 2025 | 53.51 | 53.70 | 51.70 | 51.84 | 51.84 | -3.10% | 4,217,112 |
| Dec 10, 2025 | 52.96 | 53.59 | 52.17 | 53.50 | 53.50 | 1.02% | 4,050,324 |
| Dec 9, 2025 | 53.31 | 54.07 | 52.81 | 52.96 | 52.96 | -1.25% | 4,112,617 |
| Dec 8, 2025 | 53.11 | 53.93 | 53.01 | 53.63 | 53.63 | 1.06% | 4,793,858 |
| Dec 5, 2025 | 53.03 | 53.25 | 52.07 | 53.07 | 53.07 | -0.04% | 3,376,980 |
| Dec 4, 2025 | 53.29 | 53.55 | 52.24 | 53.09 | 53.09 | -0.86% | 3,791,191 |
| Dec 3, 2025 | 55.00 | 55.05 | 53.38 | 53.55 | 53.55 | -2.65% | 4,729,361 |
| Dec 2, 2025 | 54.50 | 56.68 | 54.50 | 55.01 | 55.01 | 0.33% | 7,419,687 |
| Dec 1, 2025 | 52.37 | 55.16 | 52.37 | 54.83 | 54.83 | 4.80% | 9,216,409 |
| Nov 28, 2025 | 52.40 | 52.85 | 51.92 | 52.32 | 52.32 | -0.02% | 4,365,794 |
| Nov 27, 2025 | 51.49 | 53.53 | 51.49 | 52.33 | 52.33 | 1.99% | 7,428,547 |
| Nov 26, 2025 | 50.72 | 52.37 | 50.21 | 51.31 | 51.31 | 0.61% | 5,718,270 |
| Nov 25, 2025 | 49.90 | 51.90 | 49.90 | 51.00 | 51.00 | 2.86% | 4,680,966 |
| Nov 24, 2025 | 48.77 | 49.94 | 48.77 | 49.58 | 49.58 | 2.00% | 4,243,369 |
| Nov 21, 2025 | 49.51 | 50.50 | 48.50 | 48.61 | 48.61 | -3.55% | 5,700,083 |
| Nov 20, 2025 | 52.28 | 52.49 | 50.00 | 50.40 | 50.40 | -2.55% | 7,049,642 |
| Nov 19, 2025 | 52.61 | 52.95 | 51.70 | 51.72 | 51.72 | -1.24% | 3,412,638 |
| Nov 18, 2025 | 51.50 | 53.10 | 51.50 | 52.37 | 52.37 | 0.61% | 4,215,110 |
| Nov 17, 2025 | 53.60 | 53.60 | 51.76 | 52.05 | 52.05 | -1.79% | 4,208,229 |
| Nov 14, 2025 | 52.83 | 53.98 | 52.30 | 53.00 | 53.00 | -0.92% | 4,923,856 |
| Nov 13, 2025 | 53.19 | 53.85 | 52.93 | 53.49 | 53.49 | 0.11% | 4,148,841 |
| Nov 12, 2025 | 52.52 | 55.00 | 52.40 | 53.43 | 53.43 | 1.35% | 6,534,256 |
| Nov 11, 2025 | 54.60 | 54.87 | 52.71 | 52.72 | 52.72 | -3.14% | 5,108,225 |
| Nov 10, 2025 | 53.28 | 54.66 | 52.31 | 54.43 | 54.43 | 2.95% | 6,728,605 |
| Nov 7, 2025 | 53.96 | 53.99 | 52.83 | 52.87 | 52.87 | -2.90% | 5,416,863 |
| Nov 6, 2025 | 53.33 | 54.69 | 53.33 | 54.45 | 54.45 | 1.79% | 5,207,245 |
| Nov 5, 2025 | 52.80 | 53.96 | 52.38 | 53.49 | 53.49 | -0.24% | 4,871,784 |
| Nov 4, 2025 | 54.80 | 54.80 | 53.05 | 53.62 | 53.62 | -2.03% | 5,259,049 |
| Nov 3, 2025 | 55.19 | 55.25 | 53.38 | 54.73 | 54.73 | -0.67% | 7,156,606 |
| Oct 31, 2025 | 55.38 | 56.14 | 54.60 | 55.10 | 55.10 | -0.22% | 6,186,921 |
| Oct 30, 2025 | 58.21 | 58.21 | 55.18 | 55.22 | 55.22 | -4.91% | 11,967,310 |
| Oct 29, 2025 | 58.97 | 59.96 | 57.61 | 58.07 | 58.07 | -1.61% | 9,627,603 |
| Oct 28, 2025 | 59.30 | 59.75 | 58.43 | 59.02 | 59.02 | -0.89% | 7,530,930 |
| Oct 27, 2025 | 60.31 | 60.78 | 58.50 | 59.55 | 59.55 | -0.22% | 10,063,550 |
| Oct 24, 2025 | 57.60 | 59.85 | 57.60 | 59.68 | 59.68 | 3.95% | 7,986,962 |
| Oct 23, 2025 | 58.50 | 58.50 | 55.68 | 57.41 | 57.41 | -2.20% | 7,281,678 |
| Oct 22, 2025 | 58.10 | 60.17 | 57.00 | 58.70 | 58.60 | 0.12% | 8,422,046 |
| Oct 21, 2025 | 58.00 | 59.26 | 58.00 | 58.63 | 58.53 | 1.16% | 7,890,548 |
| Oct 20, 2025 | 57.78 | 60.80 | 57.41 | 57.96 | 57.86 | 2.58% | 12,065,510 |
| Oct 17, 2025 | 58.34 | 60.88 | 56.32 | 56.50 | 56.40 | -3.62% | 9,289,675 |
| Oct 16, 2025 | 59.50 | 60.34 | 58.15 | 58.62 | 58.52 | -2.66% | 8,825,658 |
| Oct 15, 2025 | 60.98 | 62.30 | 58.30 | 60.22 | 60.12 | 0.20% | 14,219,280 |
| Oct 14, 2025 | 64.33 | 68.33 | 59.00 | 60.10 | 60.00 | 2.42% | 23,145,610 |
| Oct 13, 2025 | 55.68 | 58.88 | 55.08 | 58.68 | 58.58 | 0.02% | 6,734,963 |
| Oct 10, 2025 | 61.86 | 62.22 | 58.24 | 58.67 | 58.57 | -6.44% | 9,824,318 |
| Oct 9, 2025 | 62.60 | 64.32 | 61.31 | 62.71 | 62.60 | 0.80% | 12,315,590 |