Shanghai Action Education Technology CO.,LTD. - 605098.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	37.46	37.4	37.4	37.77	37.32	756,840
September 25, 2025	37.99	37.59	37.59	38.38	37.29	1.3M
September 24, 2025	37.54	38.15	38.15	38.8	37.54	1.23M
September 23, 2025	38.52	37.81	37.81	38.73	36.86	1.54M
September 22, 2025	38.56	38.52	38.52	39.31	38.07	1.72M
September 19, 2025	37.74	38.87	38.87	38.99	37.37	2.65M
September 18, 2025	37.08	37.91	37.91	38.36	37.03	3.11M
September 17, 2025	37.23	37.08	37.08	37.43	36.8	1.08M
September 16, 2025	36.91	37.2	37.2	37.2	36.71	1.35M
September 15, 2025	36.61	36.94	36.94	37.25	36.28	2M
September 12, 2025	36.6	36.28	36.28	36.69	36.13	795,993
September 11, 2025	36.79	36.6	36.6	36.79	36.1	838,700
September 10, 2025	36.7	36.77	36.77	36.99	36.61	754,980
September 09, 2025	37.13	36.85	36.85	37.7	36.72	1.02M
September 08, 2025	36.97	37.11	37.11	37.38	36.66	1.45M
September 05, 2025	36.65	37.01	37.01	37.37	36.08	2.46M
September 04, 2025	35.21	36.33	36.33	36.38	35	2.15M
September 03, 2025	36.05	35.21	35.21	36.13	35.11	1.15M
September 02, 2025	35.96	36.05	36.05	36.25	35.73	1.57M
September 01, 2025	35.95	36	36	36.25	35.59	1.42M
August 29, 2025	35.97	35.96	35.96	36.08	35.72	935,033
August 28, 2025	36.24	35.99	35.99	36.47	35.25	2.18M
August 27, 2025	37.05	36.28	36.28	37.23	36.22	1.79M
August 26, 2025	37	37.01	37.01	37.09	36.79	1.21M
August 25, 2025	37.37	37	37	37.49	36.75	1.92M
August 22, 2025	38.26	38.39	37.39	38.69	37.95	2.08M
August 21, 2025	38.56	38.1	38.1	38.56	37.95	1.5M
August 20, 2025	37.8	38.47	38.47	39	37.6	1.8M
August 19, 2025	37.9	37.82	37.82	38.18	37.56	1.55M
August 18, 2025	37.3	37.87	37.87	37.87	37.12	2.43M
August 15, 2025	37.07	37.2	37.2	37.36	36.8	2.24M
August 14, 2025	37.66	37.09	37.09	38.26	37.07	2.07M
August 13, 2025	37.4	37.62	37.62	38.06	37.2	2.35M
August 12, 2025	36.14	37.2	37.2	37.6	36	3.28M
August 11, 2025	36.8	36.8	36.8	36.93	36.28	1.4M
August 08, 2025	36.27	36.38	36.38	36.5	35.99	869,649
August 07, 2025	36.35	36.27	36.27	36.5	36.02	1.38M
August 06, 2025	36.5	36.51	36.51	37.27	36.34	1.67M
August 05, 2025	36.2	36.36	36.36	36.45	36.16	1.02M
August 04, 2025	36.49	36.29	36.29	36.58	36.02	1.26M
August 01, 2025	35.5	36.49	36.49	36.93	35.5	2.47M
July 31, 2025	36.12	35.02	35.02	36.12	35.02	1.91M
July 30, 2025	35.51	36.11	36.11	36.23	35.51	1.63M
July 29, 2025	35.88	35.64	35.64	35.88	35.36	1.26M
July 28, 2025	36.59	35.76	35.76	36.73	35.67	2.67M
July 25, 2025	36	36.46	36.46	36.96	35.99	2.51M
July 24, 2025	35.91	35.99	35.99	36.1	35.83	1.41M
July 23, 2025	36.18	35.99	35.99	36.44	35.96	1.08M
July 22, 2025	36.05	36.18	36.18	36.19	35.88	1.03M
July 21, 2025	36.16	35.98	35.98	36.26	35.9	1.01M
July 18, 2025	35.85	36.1	36.1	36.25	35.64	1.07M
July 17, 2025	35.77	35.71	35.71	35.94	35.58	563,052
July 16, 2025	35.28	35.77	35.77	35.77	35.28	1M
July 15, 2025	35.82	35.28	35.28	35.82	35.1	1.04M
July 14, 2025	35.87	35.67	35.67	35.98	35.56	845,100
July 11, 2025	35.85	35.78	35.78	35.99	35.51	890,500
July 10, 2025	35.77	35.85	35.85	36.28	35.77	671,620
July 09, 2025	35.75	35.88	35.88	35.98	35.65	743,300
July 08, 2025	35.49	35.65	35.65	35.73	35.47	451,580
July 07, 2025	35.76	35.59	35.59	35.76	35.42	519,173

Shanghai Action Education Technology CO.,LTD. (605098.SS) SHH