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

40.84

+0.04(+0.10%)

Updated at November 11 11:06AM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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