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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	40.6	40.72	40.72	41.01	40.36	537,260
December 04, 2025	41.6	40.64	40.64	41.89	40.58	917,378
December 03, 2025	41.4	41.6	41.6	41.73	41.1	771,600
December 02, 2025	41.08	41.39	41.39	41.68	40.7	704,000
December 01, 2025	40.42	41.08	41.08	41.2	40.38	1.26M
November 28, 2025	40.99	40.42	40.42	40.99	40.18	533,030
November 27, 2025	40.39	40.69	40.69	41	40.25	634,700
November 26, 2025	40.19	40.76	40.76	41.39	40.19	1.05M
November 25, 2025	39.83	40.26	40.26	40.87	39.67	1.09M
November 24, 2025	39.23	39.54	39.54	39.91	39.23	812,200
November 21, 2025	39.8	39.22	39.22	40.05	38.99	1.25M
November 20, 2025	40.99	39.66	39.66	41.25	39.63	1.55M
November 19, 2025	41.42	40.77	40.77	41.78	40.66	828,540
November 18, 2025	41.39	41.4	41.4	41.48	40.83	619,433
November 17, 2025	40.87	41.47	41.47	41.55	40.53	955,700
November 14, 2025	40.92	41.07	41.07	41.39	40.82	761,400
November 13, 2025	40.5	41.12	41.12	41.19	40.5	789,360
November 12, 2025	40.79	40.93	40.93	41.19	40.76	503,300
November 11, 2025	40.6	40.87	40.87	41.19	40.6	897,200
November 10, 2025	40.59	40.8	40.8	40.89	39.82	821,200
November 07, 2025	40.71	40.43	40.43	40.98	40.19	1.23M
November 06, 2025	41.5	41.51	41.01	42.05	40.99	1.83M
November 05, 2025	41.52	41.5	41	41.88	41.12	1.5M
November 04, 2025	41.68	41.96	41.45	42.35	41.35	1.41M
November 03, 2025	40.98	41.72	41.22	42	40.41	2.23M
October 31, 2025	40.58	40.54	40.05	41.25	40.48	1.56M
October 30, 2025	40.57	40.64	40.15	41.09	40.31	1.66M
October 29, 2025	40.94	40.57	40.08	41.25	40.13	1.37M
October 28, 2025	41.12	40.7	40.21	41.69	40.6	1.25M
October 27, 2025	40.3	41.15	40.65	41.37	40.15	2.01M
October 24, 2025	41.3	41.01	40.52	41.63	40.4	3.65M
October 23, 2025	43.85	41.3	40.8	43.89	41.09	7.44M
October 22, 2025	40.16	39.9	39.9	40.38	39.7	1.19M
October 21, 2025	40.6	40.16	40.16	40.6	39.73	1.18M
October 20, 2025	39.85	40.6	40.6	41.04	38.85	2.47M
October 17, 2025	39.48	39.85	39.85	40.5	39.35	2.38M
October 16, 2025	38.93	40.71	40.71	42.5	38.93	3.98M
October 15, 2025	38.34	38.91	38.91	39.13	38	1.39M
October 14, 2025	37.87	38.34	38.34	39.68	37.8	1.94M
October 13, 2025	36.9	37.87	37.87	38.15	36.7	1.32M
October 10, 2025	36.89	37.32	37.32	38.55	36.73	1.63M
October 09, 2025	37.12	36.9	36.9	37.59	36.6	1.35M
September 30, 2025	37.5	37.21	37.21	37.63	36.91	769,600
September 29, 2025	37.52	37.45	37.45	37.63	36.52	879,500
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

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