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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	71.99	80.07	80.07	82.8	69.69	18.64M
January 13, 2026	48.01	71.97	71.97	71.99	48.01	8.48M
January 12, 2026	54.16	59.99	59.99	59.99	54.07	5.76M
January 09, 2026	48.01	49.99	49.99	50.2	48	3.23M
January 08, 2026	46.68	48.4	48.4	48.66	45.96	3.07M
January 07, 2026	46.32	46.73	46.73	47.65	45.9	1.46M
January 06, 2026	47.63	46.6	46.6	48.21	46.35	2.81M
January 05, 2026	48.39	47.66	47.66	49.26	46.9	4.29M
December 31, 2025	48.59	48.15	48.15	50.2	47.68	4.2M
December 30, 2025	49.99	47.96	47.96	50.58	47.6	3.26M
December 29, 2025	48.4	49.78	49.78	50.1	46.2	6.55M
December 26, 2025	44.14	48.8	48.8	48.8	43.41	5.96M
December 25, 2025	44.41	44.27	44.27	44.6	43.3	2M
December 24, 2025	43.33	44.87	44.87	45.12	42.6	2.88M
December 23, 2025	42.01	43.55	43.55	44.38	41.54	3.42M
December 22, 2025	40.88	40.77	40.77	41.4	40.3	1.26M
December 19, 2025	40	40.88	40.88	41.45	39.83	1.72M
December 18, 2025	40	39.86	39.86	40.7	39.8	1.05M
December 17, 2025	40.46	40.37	40.37	40.8	39.12	1.42M
December 16, 2025	42.16	40.14	40.14	42.47	39.81	1.83M
December 15, 2025	41.83	41.83	41.83	42.47	40.9	1.32M
December 12, 2025	41.25	41.83	41.83	42.18	40.76	1.65M
December 11, 2025	41.28	41.22	41.22	42.09	40.75	1.26M
December 10, 2025	41.9	41.28	41.28	42.05	41.03	1.15M
December 09, 2025	41.87	41.73	41.73	42.49	41.54	679,600
December 08, 2025	42.2	42.08	42.08	42.67	41.88	980,600
December 05, 2025	42.6	42.2	42.2	42.6	41	1.27M
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

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