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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	37.24	36.08	36.08	37.65	35.85	1.84M
September 02, 2025	37.56	37.24	37.24	38.04	36.04	3.06M
September 01, 2025	37.8	37.41	37.41	38.46	37.22	2.26M
August 29, 2025	38.46	37.9	37.9	38.85	37.78	2.22M
August 28, 2025	38.98	38.45	38.45	39.23	36.9	3.46M
August 27, 2025	41.33	38.77	38.77	41.72	38.67	5.55M
August 26, 2025	39.09	41.31	41.31	41.72	38.67	7.97M
August 25, 2025	39.45	39.13	39.13	39.5	38.48	3.54M
August 22, 2025	39.78	39.18	39.18	40.04	38.9	3.32M
August 21, 2025	40.68	39.93	39.93	40.74	39.63	3.17M
August 20, 2025	40.87	40.7	40.7	41.48	40.21	3.19M
August 19, 2025	41.99	41.04	41.04	42.26	40.4	5.77M
August 18, 2025	42.9	42.3	42.3	44.44	41.27	8.28M
August 15, 2025	43	42.6	42.6	43.68	41.9	7.11M
August 14, 2025	41.01	42.18	42.18	45.38	41.01	10.47M
August 13, 2025	39.39	41.4	41.4	42.04	39.07	10.15M
August 12, 2025	38.92	39.58	39.58	40.3	38.5	7.22M
August 11, 2025	35.35	38.85	38.85	40.78	35.35	11.11M
August 08, 2025	33.48	34.35	34.35	34.56	33.25	3.33M
August 07, 2025	33.5	33.48	33.48	33.8	33.2	2.1M
August 06, 2025	33.36	33.4	33.4	33.58	32.97	1.73M
August 05, 2025	33	33.25	33.25	33.32	32.85	1.88M
August 04, 2025	31.8	33	33	33.19	31.6	3.03M
August 01, 2025	31.53	31.9	31.9	32	31.4	1.42M
July 31, 2025	31.9	31.41	31.41	32.07	31.31	1.32M
July 30, 2025	32.25	31.9	31.9	32.25	31.6	1.34M
July 29, 2025	32.79	32.26	32.26	32.85	31.92	1.64M
July 28, 2025	32.89	32.68	32.68	33.1	32.55	1.74M
July 25, 2025	32.69	32.55	32.55	32.9	32.41	1.33M
July 24, 2025	32.7	32.72	32.72	33.34	32.5	1.68M
July 23, 2025	33.21	32.59	32.59	33.3	32.58	1.92M
July 22, 2025	33.2	33.45	33.45	33.78	32.78	2.35M
July 21, 2025	33.39	33.13	33.13	33.85	33.01	2.15M
July 18, 2025	33.8	33.39	33.39	33.81	33.09	1.73M
July 17, 2025	33.68	33.8	33.8	34.12	33.39	2.6M
July 16, 2025	32.91	33.81	33.81	33.83	32.9	2.24M
July 15, 2025	33.62	33.08	33.08	33.73	32.54	2.98M
July 14, 2025	32.18	33.89	33.89	34.34	31.97	5.11M
July 11, 2025	31.64	32	32	32.35	31.52	1.82M
July 10, 2025	31.83	31.74	31.74	32.09	31.62	1.05M
July 09, 2025	32.17	31.93	31.93	32.42	31.85	1.36M
July 08, 2025	32.27	32.2	32.2	32.58	31.83	1.85M
July 07, 2025	31.66	32.27	32.27	32.28	31.58	1.38M
July 04, 2025	32.91	31.84	31.84	32.91	31.62	3.08M
July 03, 2025	32.61	32.73	32.73	33	32.47	1.6M
July 02, 2025	33.32	32.77	32.77	33.4	32.39	2.57M
July 01, 2025	34.06	33.32	33.32	34.15	33.28	2.87M
June 30, 2025	34.54	34.12	34.12	34.98	33.86	3.37M
June 27, 2025	33.16	34.53	34.53	34.83	33.12	4.32M
June 26, 2025	32.88	33.34	33.34	34.49	32.65	4.74M
June 25, 2025	33.4	32.88	32.88	34.08	32.53	4.44M
June 24, 2025	32.47	33.59	33.59	33.78	31.88	5.57M
June 23, 2025	35.61	33.44	33.44	35.63	32.66	6.39M
June 20, 2025	34.61	35.63	35.63	36.61	34.61	4.95M
June 19, 2025	35.96	34.55	34.55	35.96	34.44	4.34M
June 18, 2025	34.66	35.59	35.59	36.06	34.5	6.13M
June 17, 2025	34.19	34.66	34.66	34.9	33.88	2.82M
June 16, 2025	33.08	34.27	34.27	34.4	32.8	3.02M

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