Actions Technology Co., Ltd. (SHA:688049)
China
· Delayed Price · Currency is CNY 46.86
+0.46 (0.99%)
Apr 29, 2026, 3:00 PM CST
Actions Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 45.41 | 47.14 | 45.41 | 46.86 | 46.86 | 0.99% | 6,070,439 |
| Apr 28, 2026 | 48.00 | 48.00 | 46.20 | 46.40 | 46.40 | -3.75% | 7,478,467 |
| Apr 27, 2026 | 47.37 | 48.75 | 47.30 | 48.21 | 48.21 | 2.42% | 6,814,787 |
| Apr 24, 2026 | 46.91 | 47.89 | 46.60 | 47.07 | 47.07 | 0.34% | 5,027,197 |
| Apr 23, 2026 | 48.03 | 48.30 | 46.56 | 46.91 | 46.91 | -2.90% | 5,765,642 |
| Apr 22, 2026 | 46.78 | 48.48 | 46.54 | 48.31 | 48.31 | 3.20% | 7,066,957 |
| Apr 21, 2026 | 47.10 | 47.15 | 46.01 | 46.81 | 46.81 | -1.24% | 4,256,422 |
| Apr 20, 2026 | 47.00 | 47.85 | 46.91 | 47.40 | 47.40 | 0.59% | 4,699,384 |
| Apr 17, 2026 | 46.56 | 47.40 | 46.51 | 47.12 | 47.12 | 0.51% | 3,998,016 |
| Apr 16, 2026 | 46.71 | 47.03 | 46.35 | 46.88 | 46.88 | 0.49% | 4,053,125 |
| Apr 15, 2026 | 47.43 | 47.95 | 46.56 | 46.65 | 46.65 | -1.25% | 4,931,976 |
| Apr 14, 2026 | 47.45 | 47.70 | 46.72 | 47.24 | 47.24 | 1.11% | 4,404,933 |
| Apr 13, 2026 | 45.80 | 47.16 | 45.80 | 46.72 | 46.72 | 0.80% | 4,748,499 |
| Apr 10, 2026 | 46.46 | 47.47 | 46.35 | 46.35 | 46.35 | 1.87% | 5,826,222 |
| Apr 9, 2026 | 45.90 | 46.35 | 45.39 | 45.50 | 45.50 | -2.32% | 4,962,426 |
| Apr 8, 2026 | 45.80 | 46.58 | 45.30 | 46.58 | 46.58 | 5.46% | 5,837,676 |
| Apr 7, 2026 | 43.95 | 44.67 | 43.80 | 44.17 | 44.17 | 1.24% | 3,001,370 |
| Apr 3, 2026 | 43.97 | 44.19 | 43.56 | 43.63 | 43.63 | -0.11% | 2,411,625 |
| Apr 2, 2026 | 45.30 | 45.30 | 43.52 | 43.68 | 43.68 | -3.68% | 3,750,747 |
| Apr 1, 2026 | 45.52 | 45.90 | 44.97 | 45.35 | 45.35 | 2.00% | 3,808,638 |
| Mar 31, 2026 | 44.22 | 45.80 | 44.16 | 44.46 | 44.46 | -0.65% | 4,195,571 |
| Mar 30, 2026 | 44.50 | 45.03 | 43.68 | 44.75 | 44.75 | -2.04% | 5,165,486 |
| Mar 27, 2026 | 43.63 | 46.42 | 43.50 | 45.68 | 45.68 | 2.77% | 5,228,159 |
| Mar 26, 2026 | 45.65 | 45.94 | 44.30 | 44.45 | 44.45 | -2.59% | 2,559,881 |
| Mar 25, 2026 | 45.20 | 46.34 | 45.20 | 45.63 | 45.63 | 2.08% | 4,372,828 |
| Mar 24, 2026 | 44.05 | 44.70 | 43.03 | 44.70 | 44.70 | 3.23% | 4,022,129 |
| Mar 23, 2026 | 45.01 | 45.93 | 43.00 | 43.30 | 43.30 | -6.76% | 5,643,378 |
| Mar 20, 2026 | 47.79 | 47.99 | 46.40 | 46.44 | 46.44 | -1.13% | 3,952,325 |
| Mar 19, 2026 | 48.03 | 48.13 | 46.81 | 46.97 | 46.97 | -4.08% | 4,876,214 |
| Mar 18, 2026 | 49.35 | 49.57 | 47.71 | 48.97 | 48.97 | -0.20% | 7,206,358 |
| Mar 17, 2026 | 50.68 | 50.86 | 49.00 | 49.07 | 49.07 | -2.75% | 3,258,535 |
| Mar 16, 2026 | 49.46 | 50.62 | 48.77 | 50.46 | 50.46 | 2.08% | 4,496,168 |
| Mar 13, 2026 | 49.26 | 50.32 | 49.10 | 49.43 | 49.43 | -0.86% | 3,041,739 |
| Mar 12, 2026 | 50.37 | 50.88 | 49.32 | 49.86 | 49.86 | -1.44% | 3,694,028 |
| Mar 11, 2026 | 51.17 | 51.94 | 50.22 | 50.59 | 50.59 | -1.56% | 4,306,976 |
| Mar 10, 2026 | 51.01 | 51.65 | 50.72 | 51.39 | 51.39 | 2.60% | 3,908,043 |
| 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 |