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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	49.18	47.85	47.85	49.18	47.73	1.39M
February 12, 2026	49.59	49.07	49.07	49.59	48.6	1.01M
February 11, 2026	50.11	49.05	49.05	50.98	49	1.25M
February 10, 2026	49.4	50.01	50.01	50.35	48.64	1.85M
February 09, 2026	46.4	49.32	49.32	50.7	45.89	3.76M
February 06, 2026	45.85	46.4	46.4	47	45.74	1.41M
February 05, 2026	45.43	46.1	46.1	46.68	45.13	905,420
February 04, 2026	45.05	45.74	45.74	45.98	45	660,900
February 03, 2026	44.8	45.4	45.4	45.4	44.36	800,890
February 02, 2026	45.54	44.5	44.5	45.67	44.3	1.63M
January 30, 2026	45.45	45.4	45.4	46.68	45	1.75M
January 29, 2026	45	45.42	45.42	45.93	44.18	1.19M
January 28, 2026	45.29	45	45	45.83	44.76	821,631
January 27, 2026	45.89	45.44	45.44	46.28	45.29	1.02M
January 26, 2026	45.85	45.89	45.89	46.3	45.01	1.28M
January 23, 2026	46.22	45.86	45.86	46.85	45.53	1.16M
January 22, 2026	47.95	46.22	46.22	47.95	46.12	898,180
January 21, 2026	46.08	46.35	46.35	46.38	45.51	967,600
January 20, 2026	47.2	46.05	46.05	47.22	45.94	1.36M
January 19, 2026	47.92	47.29	47.29	49.4	46.75	1.83M
January 16, 2026	46.05	47.51	47.51	48.8	45.73	2.22M
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

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