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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	44.99	46.65	46.65	46.87	44.26	2.62M
January 14, 2026	44.42	44.85	44.85	44.94	43.97	1.36M
January 13, 2026	44.57	44.42	44.42	45.5	44.05	1.54M
January 12, 2026	43.3	44.35	44.35	44.58	42.83	1.96M
January 09, 2026	42.49	43.33	43.33	43.38	42.29	1.65M
January 08, 2026	41.91	42.28	42.28	42.65	41.91	862,600
January 07, 2026	42.35	42.12	42.12	42.54	41.78	1.12M
January 06, 2026	42.25	42.39	42.39	43.38	42.11	1.79M
January 05, 2026	41.98	42.28	42.28	42.57	41.53	1.56M
December 31, 2025	41.6	41.76	41.76	42.26	41.46	812,000
December 30, 2025	41.32	41.64	41.64	42	41.29	902,440
December 29, 2025	42.24	41.52	41.52	42.62	41.12	1.28M
December 26, 2025	42.39	42	42	42.59	41.88	701,640
December 25, 2025	42.02	41.95	41.95	42.26	41.35	814,100
December 24, 2025	41.74	41.78	41.78	41.98	41.31	635,200
December 23, 2025	42.69	41.76	41.76	42.78	41.5	1.34M
December 22, 2025	42.92	42.69	42.69	42.92	41.98	894,800
December 19, 2025	42.17	42.91	42.91	43.11	41.68	1.18M
December 18, 2025	41.36	42.16	42.16	42.49	41.15	1.34M
December 17, 2025	40.99	41.92	41.92	42	40.92	1.46M
December 16, 2025	40.2	40.53	40.53	40.94	40.01	1.07M
December 15, 2025	40.9	40.01	40.01	41	40	865,400
December 12, 2025	40.47	41.09	41.09	41.25	40.35	724,440
December 11, 2025	41.2	40.61	40.61	41.2	40.37	705,200
December 10, 2025	41.02	40.88	40.88	41.17	40.42	623,200
December 09, 2025	41.36	40.74	40.74	41.57	40.66	931,600
December 08, 2025	40.97	41.36	41.36	41.86	40.59	1.22M
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

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