Xi'an Actionpower Electric Co., Ltd. (SHA:688719)
China
· Delayed Price · Currency is CNY 42.29
+0.80 (1.93%)
Mar 6, 2026, 4:00 PM EST
SHA:688719 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.80 | 41.80 | 40.00 | 41.29 | 41.29 | -2.36% | 2,104,093 |
| Mar 6, 2026 | 41.52 | 42.74 | 41.19 | 42.29 | 42.29 | 1.93% | 2,346,763 |
| Mar 5, 2026 | 42.28 | 42.60 | 41.29 | 41.49 | 41.49 | -0.02% | 3,108,465 |
| Mar 4, 2026 | 43.02 | 43.59 | 41.20 | 41.50 | 41.50 | -3.87% | 3,502,682 |
| Mar 3, 2026 | 47.36 | 47.59 | 43.00 | 43.17 | 43.17 | -7.89% | 2,983,193 |
| Mar 2, 2026 | 45.92 | 47.90 | 45.91 | 46.87 | 46.87 | 0.15% | 2,149,036 |
| Feb 27, 2026 | 46.47 | 46.95 | 45.82 | 46.80 | 46.80 | 0.21% | 1,319,446 |
| Feb 26, 2026 | 46.39 | 46.98 | 45.81 | 46.70 | 46.70 | 1.52% | 1,814,134 |
| Feb 25, 2026 | 46.67 | 46.98 | 45.90 | 46.00 | 46.00 | -1.35% | 2,293,202 |
| Feb 24, 2026 | 47.25 | 47.44 | 46.02 | 46.63 | 46.63 | -0.11% | 1,476,809 |
| Feb 13, 2026 | 46.69 | 47.46 | 46.51 | 46.68 | 46.68 | -0.49% | 1,313,632 |
| Feb 12, 2026 | 45.21 | 47.76 | 45.19 | 46.91 | 46.91 | 4.24% | 2,271,953 |
| Feb 11, 2026 | 46.06 | 46.50 | 44.91 | 45.00 | 45.00 | -2.56% | 1,643,059 |
| Feb 10, 2026 | 46.57 | 47.76 | 46.16 | 46.18 | 46.18 | -0.86% | 1,344,999 |
| Feb 9, 2026 | 46.44 | 46.94 | 46.25 | 46.58 | 46.58 | 1.50% | 1,204,013 |
| Feb 6, 2026 | 46.20 | 47.30 | 45.51 | 45.89 | 45.89 | -0.91% | 1,348,018 |
| Feb 5, 2026 | 48.09 | 48.28 | 46.20 | 46.31 | 46.31 | -4.71% | 1,894,735 |
| Feb 4, 2026 | 48.33 | 50.33 | 47.72 | 48.60 | 48.60 | -0.12% | 1,948,599 |
| Feb 3, 2026 | 46.94 | 49.31 | 46.77 | 48.66 | 48.66 | 4.49% | 2,171,339 |
| Feb 2, 2026 | 47.00 | 47.55 | 46.33 | 46.57 | 46.57 | -1.94% | 1,631,533 |
| Jan 30, 2026 | 46.67 | 48.12 | 46.00 | 47.49 | 47.49 | 0.68% | 1,644,240 |
| Jan 29, 2026 | 47.80 | 49.24 | 46.57 | 47.17 | 47.17 | -1.32% | 2,258,456 |
| Jan 28, 2026 | 49.16 | 49.78 | 47.09 | 47.80 | 47.80 | -3.63% | 2,804,059 |
| Jan 27, 2026 | 49.75 | 49.97 | 47.00 | 49.60 | 49.60 | -0.30% | 3,186,827 |
| Jan 26, 2026 | 52.05 | 52.87 | 49.67 | 49.75 | 49.75 | -4.35% | 3,752,009 |
| Jan 23, 2026 | 50.75 | 53.15 | 50.00 | 52.01 | 52.01 | 1.98% | 3,485,423 |
| Jan 22, 2026 | 50.08 | 51.66 | 49.83 | 51.00 | 51.00 | 1.80% | 2,905,136 |
| Jan 21, 2026 | 49.70 | 51.11 | 49.01 | 50.10 | 50.10 | - | 2,024,821 |
| Jan 20, 2026 | 51.84 | 52.78 | 49.02 | 50.10 | 50.10 | -2.34% | 3,552,459 |
| Jan 19, 2026 | 51.32 | 52.68 | 51.07 | 51.30 | 51.30 | 0.08% | 2,799,481 |
| Jan 16, 2026 | 53.88 | 54.60 | 51.23 | 51.26 | 51.26 | -3.85% | 4,323,603 |
| Jan 15, 2026 | 55.02 | 55.80 | 52.05 | 53.31 | 53.31 | -6.87% | 5,972,052 |
| Jan 14, 2026 | 50.50 | 59.80 | 50.50 | 57.24 | 57.24 | 12.81% | 11,164,760 |
| Jan 13, 2026 | 54.30 | 54.30 | 50.00 | 50.74 | 50.74 | -7.36% | 6,436,894 |
| Jan 12, 2026 | 50.99 | 55.07 | 49.56 | 54.77 | 54.77 | 9.41% | 9,183,805 |
| Jan 9, 2026 | 48.95 | 50.98 | 48.38 | 50.06 | 50.06 | 0.95% | 7,566,896 |
| Jan 8, 2026 | 46.33 | 51.65 | 46.33 | 49.59 | 49.59 | 7.04% | 7,732,704 |
| Jan 7, 2026 | 44.70 | 47.30 | 44.40 | 46.33 | 46.33 | 3.28% | 5,907,932 |
| Jan 6, 2026 | 45.02 | 45.45 | 44.36 | 44.86 | 44.86 | -0.33% | 3,592,449 |
| Jan 5, 2026 | 44.50 | 45.66 | 43.90 | 45.01 | 45.01 | 1.95% | 3,716,002 |
| Dec 31, 2025 | 43.80 | 44.60 | 42.68 | 44.15 | 44.15 | 0.34% | 4,082,112 |
| Dec 30, 2025 | 44.32 | 44.88 | 43.95 | 44.00 | 44.00 | -1.90% | 3,309,122 |
| Dec 29, 2025 | 45.50 | 46.26 | 44.82 | 44.85 | 44.85 | -1.80% | 4,020,527 |
| Dec 26, 2025 | 45.46 | 45.95 | 43.93 | 45.67 | 45.67 | -0.70% | 6,537,771 |
| Dec 25, 2025 | 46.65 | 47.20 | 45.63 | 45.99 | 45.99 | -2.46% | 4,933,344 |
| Dec 24, 2025 | 46.77 | 47.50 | 45.97 | 47.15 | 47.15 | 1.01% | 3,359,182 |
| Dec 23, 2025 | 48.50 | 48.50 | 46.35 | 46.68 | 46.68 | -4.77% | 4,788,843 |
| Dec 22, 2025 | 47.80 | 50.50 | 47.05 | 49.02 | 49.02 | 2.55% | 7,773,806 |
| Dec 19, 2025 | 50.52 | 52.56 | 47.51 | 47.80 | 47.80 | 3.46% | 8,497,431 |
| Dec 18, 2025 | 47.50 | 48.66 | 45.75 | 46.20 | 46.20 | -5.70% | 6,290,778 |
| Dec 17, 2025 | 47.25 | 49.49 | 47.01 | 48.99 | 48.99 | 2.70% | 7,517,845 |
| Dec 16, 2025 | 51.39 | 52.66 | 47.01 | 47.70 | 47.70 | -9.49% | 9,882,800 |
| Dec 15, 2025 | 55.16 | 57.80 | 52.05 | 52.70 | 52.70 | -4.62% | 10,997,853 |
| Dec 12, 2025 | 48.33 | 57.00 | 47.73 | 55.25 | 55.25 | 12.76% | 14,728,570 |
| Dec 11, 2025 | 48.29 | 50.50 | 46.38 | 49.00 | 49.00 | 3.09% | 9,642,765 |
| Dec 10, 2025 | 49.02 | 49.83 | 47.00 | 47.53 | 47.53 | -1.45% | 7,950,263 |
| Dec 9, 2025 | 50.00 | 53.00 | 48.18 | 48.23 | 48.23 | -2.31% | 12,006,940 |
| Dec 8, 2025 | 42.00 | 49.37 | 41.97 | 49.37 | 49.37 | 20.00% | 11,826,233 |
| Dec 5, 2025 | 43.90 | 44.96 | 41.00 | 41.14 | 41.14 | -5.64% | 9,142,697 |
| Dec 4, 2025 | 47.19 | 47.95 | 42.52 | 43.60 | 43.60 | -9.30% | 12,081,260 |
| Dec 3, 2025 | 44.58 | 48.59 | 44.20 | 48.07 | 48.07 | 5.56% | 10,997,070 |
| Dec 2, 2025 | 37.01 | 46.30 | 36.43 | 45.54 | 45.54 | 15.06% | 15,285,330 |
| Dec 1, 2025 | 47.79 | 48.00 | 39.05 | 39.58 | 39.58 | -17.28% | 13,512,390 |
| Nov 28, 2025 | 47.77 | 48.80 | 46.60 | 47.85 | 47.85 | -0.81% | 6,424,227 |
| Nov 27, 2025 | 44.50 | 51.00 | 44.10 | 48.24 | 48.24 | 8.09% | 10,362,300 |
| Nov 26, 2025 | 43.01 | 46.38 | 42.05 | 44.63 | 44.63 | 3.62% | 5,933,590 |
| Nov 25, 2025 | 42.99 | 44.97 | 42.49 | 43.07 | 43.07 | -1.03% | 4,168,404 |
| Nov 24, 2025 | 42.39 | 44.53 | 40.05 | 43.52 | 43.52 | 1.45% | 6,452,565 |
| Nov 21, 2025 | 37.38 | 42.90 | 36.33 | 42.90 | 42.90 | 13.31% | 5,423,043 |
| Nov 20, 2025 | 38.06 | 38.94 | 37.20 | 37.86 | 37.86 | -0.29% | 1,474,773 |
| Nov 19, 2025 | 38.80 | 39.17 | 37.70 | 37.97 | 37.97 | -3.60% | 2,045,453 |
| Nov 18, 2025 | 40.20 | 40.58 | 38.83 | 39.39 | 39.39 | -2.01% | 3,157,716 |
| Nov 17, 2025 | 39.98 | 41.06 | 39.60 | 40.20 | 40.20 | -0.77% | 2,054,180 |
| Nov 14, 2025 | 39.50 | 41.23 | 38.40 | 40.51 | 40.51 | 0.07% | 4,444,172 |
| Nov 13, 2025 | 39.97 | 41.62 | 39.97 | 40.48 | 40.48 | 1.28% | 3,235,819 |
| Nov 12, 2025 | 40.28 | 41.00 | 39.31 | 39.97 | 39.97 | -0.57% | 2,979,681 |
| Nov 11, 2025 | 39.31 | 41.03 | 39.00 | 40.20 | 40.20 | 2.63% | 4,210,763 |
| Nov 10, 2025 | 40.31 | 40.72 | 38.66 | 39.17 | 39.17 | -1.76% | 2,492,493 |
| Nov 7, 2025 | 39.48 | 40.02 | 38.80 | 39.87 | 39.87 | 1.01% | 1,822,324 |
| Nov 6, 2025 | 39.08 | 40.78 | 39.08 | 39.47 | 39.47 | 1.02% | 3,255,829 |
| Nov 5, 2025 | 38.50 | 39.58 | 38.26 | 39.07 | 39.07 | -0.41% | 2,000,466 |
| Nov 4, 2025 | 39.83 | 40.26 | 38.64 | 39.23 | 39.23 | -2.10% | 1,535,536 |
| Nov 3, 2025 | 40.82 | 41.48 | 39.15 | 40.07 | 40.07 | -0.87% | 1,821,794 |
| Oct 31, 2025 | 40.00 | 42.58 | 39.77 | 40.42 | 40.42 | 1.23% | 2,535,365 |
| Oct 30, 2025 | 40.91 | 41.40 | 39.87 | 39.93 | 39.93 | -2.92% | 2,052,319 |
| Oct 29, 2025 | 41.42 | 42.17 | 40.80 | 41.13 | 41.13 | -1.30% | 2,360,473 |
| Oct 28, 2025 | 39.95 | 44.08 | 39.73 | 41.67 | 41.67 | 3.19% | 4,515,445 |
| Oct 27, 2025 | 38.27 | 41.28 | 38.27 | 40.38 | 40.38 | 5.68% | 3,378,197 |
| Oct 24, 2025 | 38.20 | 38.56 | 37.31 | 38.21 | 38.21 | -1.06% | 2,604,027 |
| Oct 23, 2025 | 38.41 | 38.73 | 36.92 | 38.62 | 38.62 | -0.41% | 2,675,194 |
| Oct 22, 2025 | 39.64 | 41.00 | 38.77 | 38.78 | 38.78 | -3.15% | 3,126,088 |
| Oct 21, 2025 | 40.28 | 40.64 | 39.51 | 40.04 | 40.04 | -0.55% | 1,903,514 |
| Oct 20, 2025 | 39.84 | 42.12 | 39.24 | 40.26 | 40.26 | 2.21% | 2,798,565 |
| Oct 17, 2025 | 41.90 | 42.65 | 38.96 | 39.39 | 39.39 | -6.12% | 3,415,900 |
| Oct 16, 2025 | 44.73 | 44.73 | 41.44 | 41.96 | 41.96 | -6.19% | 4,149,874 |
| Oct 15, 2025 | 46.29 | 46.30 | 43.82 | 44.73 | 44.73 | -3.18% | 3,667,964 |
| Oct 14, 2025 | 50.01 | 51.20 | 45.70 | 46.20 | 46.20 | -4.15% | 6,498,764 |
| Oct 13, 2025 | 41.00 | 49.50 | 39.26 | 48.20 | 48.20 | 13.73% | 8,728,494 |
| Oct 10, 2025 | 44.80 | 44.98 | 42.06 | 42.38 | 42.38 | -5.40% | 4,781,981 |
| Oct 9, 2025 | 41.00 | 45.00 | 41.00 | 44.80 | 44.80 | 14.05% | 5,426,944 |