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

56.15

-0.68(-1.20%)

Updated at June 02 03:00PM

Currency In CNY

605098.SS Historical Return

If you invested ¥1000 in Shanghai Action Education Technology CO.,LTD. (605098.SS) since IPO date, it would be worth ¥2,588.75 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,374.21, while ¥1000 invested 1 year ago would be worth ¥1,639.42. This corresponds to total returns of 158.88%, 137.42%, 63.94%, respectively, with annualized returns of 20.42%, 18.87%, 63.94%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

605098.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	56.83	56.15	56.15	57.15	55.54	1.16M
June 01, 2026	57.82	56.83	56.83	58.28	56.63	1.6M
May 29, 2026	56.14	57.67	57.67	57.74	55.83	1.27M
May 28, 2026	55.77	56.3	56.3	56.95	55	1.09M
May 27, 2026	56.61	55.32	55.32	56.89	54.69	1.01M
May 26, 2026	56	56.14	56.14	57.1	55.65	1.87M
May 25, 2026	55.34	56	56	56.25	54.72	1.31M
May 22, 2026	56.83	55.06	55.06	56.83	54	2.39M
May 21, 2026	57.97	56.07	56.07	58.01	55.75	1.22M
May 20, 2026	58.2	57.54	57.54	58.53	57.19	967,595
May 19, 2026	58.88	58.22	58.22	59.5	57.5	1.29M
May 18, 2026	59.45	58.8	58.8	60.19	58.27	1.9M
May 15, 2026	61.3	60.3	60.3	61.77	59.3	2.18M
May 14, 2026	62.8	61.41	61.41	63.77	60.76	1.77M
May 13, 2026	64.04	63	63	64.75	61.54	2.29M
May 12, 2026	61.4	65.44	65.44	65.44	60.6	3.16M
May 11, 2026	62.47	61.48	61.48	62.88	61.02	2.04M
May 08, 2026	61.7	61.48	61.48	61.98	60.44	1.57M
May 07, 2026	61	61.2	61.2	61.72	60.55	1.64M
May 06, 2026	61.73	61.98	61.98	62.6	60.16	2.77M
April 30, 2026	62.69	61.75	61.75	63.2	61.67	1.38M
April 29, 2026	63.9	62.7	62.7	64.45	61.88	3.03M
April 28, 2026	62.91	64.32	64.32	66.68	62.45	2.26M
April 27, 2026	66.89	66.85	66.85	67.93	66.35	1.42M
April 24, 2026	68	66.95	66.95	68.3	65.5	1.45M
April 23, 2026	67.68	68.1	68.1	69.8	66.41	2.1M
April 22, 2026	67.1	66.84	66.84	67.1	64.03	1.96M
April 21, 2026	62.85	67.1	67.1	67.68	62.8	3.45M
April 20, 2026	63.79	62.75	62.75	64.8	62.26	2.48M
April 17, 2026	63.25	63.83	63.83	65.35	62.62	3.2M
April 16, 2026	61.88	63.27	63.27	64.37	61.36	6.3M
April 15, 2026	58	60.15	60.15	60.15	57.67	2.17M
April 14, 2026	54.52	54.68	54.68	55.51	53.62	1.1M
April 13, 2026	57.57	54.71	54.71	58.3	54.27	2.16M
April 10, 2026	56.3	57.33	57.33	57.57	55.5	1.28M
April 09, 2026	56.36	56.15	56.15	57.18	55.56	1.05M
April 08, 2026	55.62	57	57	57	54.93	1.8M
April 07, 2026	55.32	55.2	55.2	56	54.15	1.19M
April 03, 2026	53.8	55.05	55.05	55.11	53.41	1.29M
April 02, 2026	53	53.71	53.71	53.96	52.14	986,100
April 01, 2026	52.92	53.2	53.2	53.5	51.58	1.38M
March 31, 2026	53.56	52.85	52.85	54.85	52.2	1.83M
March 30, 2026	51.82	53.53	53.53	53.8	51.15	1.51M
March 27, 2026	51.98	52.09	52.09	52.59	51.5	779,700
March 26, 2026	52.75	52.37	52.37	53.99	52.03	1.26M
March 25, 2026	52.5	52.82	52.82	53.04	52.03	994,600
March 24, 2026	51.3	52.85	52.85	53.04	50.51	1.86M
March 23, 2026	50.99	50.3	50.3	52.35	49.88	1.68M
March 20, 2026	52.8	51.77	51.77	54.19	51.62	1.3M
March 19, 2026	54.96	52.8	52.8	55.99	51.2	2.8M
March 18, 2026	54.78	56	56	56.59	54.03	1.33M
March 17, 2026	56.77	54.78	54.78	57.24	53.5	2.06M
March 16, 2026	55.44	56.75	56.75	56.8	54.8	1.43M
March 13, 2026	54.93	55.72	55.72	56.99	54.63	1.57M
March 12, 2026	53.67	55.22	55.22	55.86	53.36	1.79M
March 11, 2026	53.96	54.11	54.11	54.75	53.35	2M
March 10, 2026	53.6	53.67	53.35	54.5	52	1.03M
March 09, 2026	51.23	53.36	53.36	53.96	50.7	3.13M
March 06, 2026	51.2	51.49	51.49	52.16	50.18	3.65M
March 05, 2026	48.14	51.26	51.26	51.26	47.7	3.03M