ActBlue Co., Ltd. (SHE:300816)
China
· Delayed Price · Currency is CNY 68.78
+0.65 (0.95%)
Apr 30, 2026, 11:44 AM CST
ActBlue Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 71.50 | 71.50 | 67.71 | 68.13 | 68.13 | -4.47% | 3,436,400 |
| Apr 28, 2026 | 69.86 | 72.20 | 68.60 | 71.32 | 71.32 | 1.80% | 3,371,600 |
| Apr 27, 2026 | 66.80 | 71.37 | 65.58 | 70.06 | 70.06 | 6.88% | 4,127,746 |
| Apr 24, 2026 | 67.07 | 67.23 | 63.92 | 65.55 | 65.55 | -2.98% | 2,132,900 |
| Apr 23, 2026 | 69.80 | 69.98 | 65.83 | 67.56 | 67.56 | -1.05% | 2,319,300 |
| Apr 22, 2026 | 64.38 | 68.68 | 64.10 | 68.28 | 68.28 | 5.58% | 3,071,111 |
| Apr 21, 2026 | 67.72 | 67.72 | 64.01 | 64.67 | 64.67 | -3.92% | 2,031,100 |
| Apr 20, 2026 | 69.00 | 69.50 | 66.60 | 67.31 | 67.31 | -1.99% | 2,651,000 |
| Apr 17, 2026 | 68.21 | 69.68 | 67.10 | 68.68 | 68.68 | -0.03% | 2,346,500 |
| Apr 16, 2026 | 66.00 | 69.15 | 64.98 | 68.70 | 68.70 | 4.09% | 2,697,200 |
| Apr 15, 2026 | 65.83 | 67.45 | 65.10 | 66.00 | 66.00 | 0.47% | 1,948,900 |
| Apr 14, 2026 | 66.88 | 67.74 | 64.76 | 65.69 | 65.69 | -1.35% | 3,012,700 |
| Apr 13, 2026 | 71.28 | 72.19 | 65.63 | 66.59 | 66.59 | -7.73% | 4,596,400 |
| Apr 10, 2026 | 72.97 | 73.27 | 70.30 | 72.17 | 72.17 | 0.19% | 1,991,100 |
| Apr 9, 2026 | 72.70 | 74.50 | 71.74 | 72.03 | 72.03 | -1.88% | 2,265,300 |
| Apr 8, 2026 | 70.90 | 73.87 | 70.30 | 73.41 | 73.41 | 5.32% | 3,185,800 |
| Apr 7, 2026 | 69.18 | 72.18 | 68.50 | 69.70 | 69.70 | 2.26% | 3,200,100 |
| Apr 3, 2026 | 65.29 | 69.26 | 65.02 | 68.16 | 68.16 | 4.88% | 4,210,425 |
| Apr 2, 2026 | 64.31 | 67.28 | 63.36 | 64.99 | 64.99 | 1.23% | 2,294,900 |
| Apr 1, 2026 | 64.00 | 65.50 | 63.52 | 64.20 | 64.20 | 2.54% | 2,414,900 |
| Mar 31, 2026 | 63.65 | 64.36 | 62.05 | 62.61 | 62.61 | -1.73% | 1,230,600 |
| Mar 30, 2026 | 61.30 | 64.79 | 60.74 | 63.71 | 63.71 | 2.43% | 1,515,964 |
| Mar 27, 2026 | 61.60 | 63.12 | 60.50 | 62.20 | 62.20 | -0.19% | 2,272,900 |
| Mar 26, 2026 | 67.52 | 67.55 | 61.77 | 62.32 | 62.32 | -7.74% | 2,560,500 |
| Mar 25, 2026 | 64.99 | 67.55 | 64.99 | 67.55 | 67.55 | 4.12% | 2,049,025 |
| Mar 24, 2026 | 64.86 | 66.97 | 63.62 | 64.88 | 64.88 | 1.11% | 2,748,620 |
| Mar 23, 2026 | 61.97 | 66.40 | 60.39 | 64.17 | 64.17 | 1.07% | 4,129,720 |
| Mar 20, 2026 | 68.72 | 69.24 | 62.61 | 63.49 | 63.49 | -7.61% | 3,234,600 |
| Mar 19, 2026 | 72.83 | 72.83 | 67.00 | 68.72 | 68.72 | -6.13% | 3,897,120 |
| Mar 18, 2026 | 68.60 | 73.22 | 68.05 | 73.21 | 73.21 | 5.70% | 3,859,539 |
| Mar 17, 2026 | 68.52 | 70.99 | 68.09 | 69.26 | 69.26 | 1.09% | 3,093,200 |
| Mar 16, 2026 | 67.68 | 69.36 | 66.40 | 68.51 | 68.51 | 1.00% | 2,425,300 |
| Mar 13, 2026 | 69.99 | 71.49 | 67.51 | 67.83 | 67.83 | -3.61% | 2,951,158 |
| Mar 12, 2026 | 73.17 | 74.19 | 69.55 | 70.37 | 70.37 | -4.67% | 3,848,773 |
| Mar 11, 2026 | 73.09 | 74.90 | 71.06 | 73.82 | 73.82 | 0.48% | 4,530,340 |
| Mar 10, 2026 | 72.78 | 75.64 | 70.12 | 73.47 | 73.47 | 0.95% | 6,483,600 |
| Mar 9, 2026 | 65.70 | 75.00 | 65.21 | 72.78 | 72.78 | 5.30% | 6,681,286 |
| Mar 6, 2026 | 65.10 | 70.50 | 63.77 | 69.12 | 69.12 | 7.16% | 6,784,559 |
| Mar 5, 2026 | 64.68 | 67.50 | 62.67 | 64.50 | 64.50 | 1.94% | 4,557,200 |
| Mar 4, 2026 | 65.38 | 65.68 | 62.58 | 63.27 | 63.27 | -4.43% | 4,202,400 |
| Mar 3, 2026 | 62.58 | 68.50 | 60.53 | 66.20 | 66.20 | 5.65% | 6,793,400 |
| Mar 2, 2026 | 62.01 | 63.55 | 59.92 | 62.66 | 62.66 | -3.57% | 4,765,700 |
| Feb 27, 2026 | 60.20 | 65.96 | 59.73 | 64.98 | 64.98 | 6.91% | 5,951,996 |
| Feb 26, 2026 | 59.27 | 60.91 | 58.55 | 60.78 | 60.78 | 1.89% | 2,015,700 |
| Feb 25, 2026 | 59.39 | 60.71 | 58.83 | 59.65 | 59.65 | 0.59% | 2,154,900 |
| Feb 24, 2026 | 62.00 | 62.25 | 58.72 | 59.30 | 59.30 | -3.97% | 2,720,800 |
| Feb 13, 2026 | 61.30 | 63.20 | 61.08 | 61.75 | 61.75 | 0.52% | 1,972,900 |
| Feb 12, 2026 | 60.12 | 62.31 | 59.92 | 61.43 | 61.43 | 1.94% | 2,459,240 |
| Feb 11, 2026 | 61.80 | 62.38 | 60.09 | 60.26 | 60.26 | -2.05% | 2,324,840 |
| Feb 10, 2026 | 62.96 | 64.21 | 61.00 | 61.52 | 61.52 | -2.36% | 4,337,700 |
| Feb 9, 2026 | 62.17 | 63.20 | 60.63 | 63.01 | 63.01 | 2.34% | 3,897,100 |
| Feb 6, 2026 | 62.54 | 64.80 | 60.95 | 61.57 | 61.57 | -2.72% | 3,184,800 |
| Feb 5, 2026 | 63.19 | 66.99 | 62.70 | 63.29 | 63.29 | -1.16% | 3,621,900 |
| Feb 4, 2026 | 65.92 | 65.92 | 61.91 | 64.03 | 64.03 | -2.12% | 3,904,000 |
| Feb 3, 2026 | 65.17 | 67.10 | 64.23 | 65.42 | 65.42 | 1.00% | 3,154,900 |
| Feb 2, 2026 | 66.00 | 66.78 | 64.77 | 64.77 | 64.77 | -2.47% | 2,152,540 |
| Jan 30, 2026 | 68.44 | 68.66 | 64.90 | 66.41 | 66.41 | -2.37% | 3,105,200 |
| Jan 29, 2026 | 68.01 | 74.08 | 66.83 | 68.02 | 68.02 | -0.85% | 5,679,900 |
| Jan 28, 2026 | 69.98 | 71.68 | 65.78 | 68.60 | 68.60 | -3.49% | 5,229,000 |
| Jan 27, 2026 | 73.01 | 77.50 | 69.07 | 71.08 | 71.08 | -1.24% | 6,079,800 |
| Jan 26, 2026 | 71.65 | 72.57 | 67.58 | 71.97 | 71.97 | 0.46% | 6,308,580 |
| Jan 23, 2026 | 64.88 | 72.64 | 63.46 | 71.64 | 71.64 | 11.64% | 8,071,200 |
| Jan 22, 2026 | 64.36 | 65.20 | 62.60 | 64.17 | 64.17 | 1.71% | 3,627,900 |
| Jan 21, 2026 | 63.00 | 66.08 | 60.98 | 63.09 | 63.09 | -0.16% | 4,420,800 |
| Jan 20, 2026 | 66.87 | 66.99 | 62.09 | 63.19 | 63.19 | -4.45% | 5,295,700 |
| Jan 19, 2026 | 70.25 | 70.65 | 65.65 | 66.13 | 66.13 | -5.86% | 5,945,615 |
| Jan 16, 2026 | 76.50 | 77.00 | 69.72 | 70.25 | 70.25 | -1.24% | 6,935,500 |
| Jan 15, 2026 | 74.63 | 77.83 | 67.00 | 71.13 | 71.13 | -11.17% | 12,937,354 |
| Jan 14, 2026 | 71.99 | 82.80 | 69.69 | 80.07 | 80.07 | 16.04% | 18,639,710 |
| Jan 13, 2026 | 71.99 | 71.99 | 68.80 | 69.00 | 69.00 | 15.02% | 9,198,272 |
| Jan 12, 2026 | 54.16 | 59.99 | 54.07 | 59.99 | 59.99 | 20.00% | 5,753,829 |
| Jan 9, 2026 | 48.01 | 50.20 | 48.00 | 49.99 | 49.99 | 3.29% | 3,178,240 |
| Jan 8, 2026 | 46.68 | 48.66 | 45.96 | 48.40 | 48.40 | 3.57% | 3,066,367 |
| Jan 7, 2026 | 46.32 | 47.65 | 45.90 | 46.73 | 46.73 | 0.28% | 1,457,800 |
| Jan 6, 2026 | 47.63 | 48.21 | 46.35 | 46.60 | 46.60 | -2.22% | 2,814,080 |
| Jan 5, 2026 | 48.39 | 49.26 | 46.90 | 47.66 | 47.66 | -1.02% | 4,288,058 |
| Dec 31, 2025 | 48.59 | 50.20 | 47.68 | 48.15 | 48.15 | 0.40% | 4,204,638 |
| Dec 30, 2025 | 49.99 | 50.58 | 47.60 | 47.96 | 47.96 | -3.66% | 3,228,180 |
| Dec 29, 2025 | 48.40 | 50.10 | 46.20 | 49.78 | 49.78 | 2.01% | 6,553,024 |
| Dec 26, 2025 | 44.14 | 48.80 | 43.41 | 48.80 | 48.80 | 10.23% | 5,961,319 |
| Dec 25, 2025 | 44.41 | 44.60 | 43.30 | 44.27 | 44.27 | -1.34% | 2,003,900 |
| Dec 24, 2025 | 43.33 | 45.12 | 42.60 | 44.87 | 44.87 | 3.03% | 2,881,724 |
| Dec 23, 2025 | 42.01 | 44.38 | 41.54 | 43.55 | 43.55 | 6.82% | 3,391,200 |
| Dec 22, 2025 | 40.88 | 41.40 | 40.30 | 40.77 | 40.77 | -0.27% | 1,263,200 |
| Dec 19, 2025 | 40.00 | 41.45 | 39.83 | 40.88 | 40.88 | 2.56% | 1,718,700 |
| Dec 18, 2025 | 40.00 | 40.70 | 39.80 | 39.86 | 39.86 | -1.26% | 1,034,100 |
| Dec 17, 2025 | 40.46 | 40.80 | 39.12 | 40.37 | 40.37 | 0.57% | 1,421,000 |
| Dec 16, 2025 | 42.16 | 42.47 | 39.81 | 40.14 | 40.14 | -4.04% | 1,834,600 |
| Dec 15, 2025 | 41.83 | 42.47 | 40.90 | 41.83 | 41.83 | - | 1,320,000 |
| Dec 12, 2025 | 41.25 | 42.18 | 40.76 | 41.83 | 41.83 | 1.48% | 1,649,700 |
| Dec 11, 2025 | 41.28 | 42.09 | 40.75 | 41.22 | 41.22 | -0.15% | 1,257,500 |
| Dec 10, 2025 | 41.90 | 42.05 | 41.03 | 41.28 | 41.28 | -1.08% | 1,154,800 |
| Dec 9, 2025 | 41.87 | 42.49 | 41.54 | 41.73 | 41.73 | -0.83% | 679,600 |
| Dec 8, 2025 | 42.20 | 42.67 | 41.88 | 42.08 | 42.08 | -0.28% | 980,600 |
| Dec 5, 2025 | 41.57 | 42.43 | 41.00 | 42.20 | 42.20 | 0.72% | 1,268,400 |
| Dec 4, 2025 | 42.60 | 43.27 | 41.01 | 41.90 | 41.90 | -1.71% | 1,641,500 |
| Dec 3, 2025 | 44.15 | 45.10 | 41.97 | 42.63 | 42.63 | -4.22% | 3,813,200 |
| Dec 2, 2025 | 45.51 | 45.55 | 43.75 | 44.51 | 44.51 | -2.67% | 1,659,500 |
| Dec 1, 2025 | 45.43 | 46.60 | 44.58 | 45.73 | 45.73 | 0.66% | 1,519,400 |
| Nov 28, 2025 | 44.89 | 45.73 | 44.46 | 45.43 | 45.43 | 1.14% | 1,422,500 |