ActBlue Co., Ltd. - 300816.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	44.15	41.9	41.9	44.15	41.01	1.64M
December 03, 2025	44.15	42.63	42.63	45.1	41.97	3.81M
December 02, 2025	45.51	44.51	44.51	45.55	43.75	1.66M
December 01, 2025	45.43	45.73	45.73	46.6	44.58	1.52M
November 28, 2025	44.89	45.43	45.43	45.73	44.46	1.42M
November 27, 2025	43.2	44.92	44.92	45.88	43	2.68M
November 26, 2025	44.95	43.64	43.64	45.28	43.21	2.6M
November 25, 2025	45.7	44.95	44.95	45.99	43.67	3.66M
November 24, 2025	45.5	45.99	45.99	47.35	44.95	3.57M
November 21, 2025	45.42	45.86	45.86	47.85	44.7	4.85M
November 20, 2025	44.56	46.26	46.26	46.95	44.56	3.47M
November 19, 2025	44.8	44.48	44.48	46.41	44	3.36M
November 18, 2025	45.9	45.73	45.73	49.05	44.74	5.34M
November 17, 2025	44.1	46.18	46.18	47.73	44.1	4.43M
November 14, 2025	45.15	44.38	44.38	48.76	43.32	5.23M
November 13, 2025	43.4	45.08	45.08	45.14	43.2	4.09M
November 12, 2025	40.72	44.01	44.01	44.2	40.72	4.67M
November 11, 2025	40.94	40.91	40.91	41.58	40.41	2.02M
November 10, 2025	41.81	40.92	40.92	41.99	40.75	1.81M
November 07, 2025	42.02	42.2	42.2	42.83	41.53	2.77M
November 06, 2025	42.75	42.42	42.42	43.19	41.8	2.59M
November 05, 2025	41.4	42.69	42.69	43.8	41.09	4.05M
November 04, 2025	42.89	41.85	41.85	43.79	41.27	4.11M
November 03, 2025	39.64	43.82	43.82	44.5	39.1	6.49M
October 31, 2025	39.77	39.39	39.39	40.7	39.36	2.45M
October 30, 2025	40.09	39.77	39.77	43	39.5	4.54M
October 29, 2025	40.02	39.92	39.92	40.79	39.54	2.25M
October 28, 2025	38.55	40.02	40.02	40.66	38.55	2.47M
October 27, 2025	39.01	38.82	38.82	39.18	38.34	1.77M
October 24, 2025	39	39.18	39.18	39.34	38.28	1.91M
October 23, 2025	37.95	39.05	39.05	39.38	37.55	2.7M
October 22, 2025	37.31	38.36	38.36	38.39	37.01	2.2M
October 21, 2025	36.52	37.64	37.64	37.66	36.13	1.77M
October 20, 2025	36.33	36.36	36.33	37.08	36.09	1.88M
October 17, 2025	36.78	35.37	35.37	36.88	35.2	1.79M
October 16, 2025	38.07	36.78	36.78	38.1	36.59	1.36M
October 15, 2025	36.17	37.9	37.9	37.9	36	1.88M
October 14, 2025	37.6	36.17	36.17	37.97	36.1	1.87M
October 13, 2025	36.1	37.23	37.23	37.65	35.82	1.89M
October 10, 2025	37.11	37.46	37.46	38.19	37.02	2.24M
October 09, 2025	37.28	37.11	37.11	37.57	36.75	1.96M
September 30, 2025	36.96	37.18	37.18	37.52	36.76	1.25M
September 29, 2025	36.73	36.95	36.95	37.3	36.4	1.6M
September 26, 2025	37.74	37	37	37.95	36.96	1.91M
September 25, 2025	38.25	37.67	37.67	39.6	37.4	2.89M
September 24, 2025	36.61	38.6	38.6	38.86	36.61	3.2M
September 23, 2025	37.44	37.07	37.07	37.6	35.9	2.09M
September 22, 2025	37	37.56	37.56	37.63	36.8	1.28M
September 19, 2025	37.44	37.28	37.28	38.28	37	1.62M
September 18, 2025	38.96	37.6	37.6	39.6	37.1	2.9M
September 17, 2025	39.17	38.96	38.96	39.55	38.72	1.6M
September 16, 2025	38.6	39.18	39.18	39.3	38.5	1.94M
September 15, 2025	39.4	38.6	38.6	39.68	38.45	2.2M
September 12, 2025	39	39.4	39.4	39.83	38.4	3.02M
September 11, 2025	39.3	39.48	39.48	40.69	38.11	4.99M
September 10, 2025	38.2	39.73	39.73	40.5	38.2	4.53M
September 09, 2025	38	38.2	38.2	38.85	37.75	2.2M
September 08, 2025	38.81	38.21	38.21	38.98	38.01	2M
September 05, 2025	37.68	38.7	38.7	38.98	37.11	3.92M
September 04, 2025	36.09	37.68	37.68	38.37	36.01	4.83M

ActBlue Co., Ltd. (300816.SZ) SHZ