Actions Technology Co., Ltd. (688049.SS) SHH

51.70

+0.73(+1.43%)

Updated at May 13 03:00PM

Currency In CNY

688049.SS Historical Return

If you invested ¥1000 in Actions Technology Co., Ltd. (688049.SS) since IPO date, it would be worth ¥916.18 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥2,241.98, while ¥1000 invested 1 year ago would be worth ¥1,192.62. This corresponds to total returns of -8.38%, 124.2%, 19.26%, respectively, with annualized returns of -1.95%, 30.91%, 19.26%.

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

688049.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	50.03	51.7	51.7	52	49.4	10.47M
May 12, 2026	50.29	50.97	50.97	52	49.34	10.12M
May 11, 2026	49.9	50.19	50.19	50.4	49	8.67M
May 08, 2026	49.06	49.08	49.08	49.26	48.2	5.68M
May 07, 2026	48.9	49.37	49.37	49.49	48.49	7.08M
May 06, 2026	49.06	48.61	48.61	50.25	48.58	9.98M
April 30, 2026	46.78	48.07	48.07	48.43	46.6	7.78M
April 29, 2026	45.41	46.86	46.86	47.14	45.41	6.07M
April 28, 2026	48	46.4	46.4	48	46.2	7.48M
April 27, 2026	47.37	48.21	48.21	48.75	47.3	6.81M
April 24, 2026	46.91	47.07	47.07	47.89	46.6	5.03M
April 23, 2026	48.03	46.91	46.91	48.3	46.56	5.77M
April 22, 2026	46.78	48.31	48.31	48.48	46.54	7.07M
April 21, 2026	47.1	46.81	46.81	47.15	46.01	4.26M
April 20, 2026	47	47.4	47.4	47.85	46.91	4.7M
April 17, 2026	46.56	47.12	47.12	47.4	46.51	4M
April 16, 2026	46.71	46.88	46.88	47.03	46.35	4.05M
April 15, 2026	47.43	46.65	46.65	47.95	46.56	4.93M
April 14, 2026	47.45	47.24	47.24	47.7	46.72	4.4M
April 13, 2026	45.8	46.72	46.72	47.16	45.8	4.75M
April 10, 2026	46.46	46.35	46.35	47.47	46.35	5.83M
April 09, 2026	45.9	45.5	45.5	46.35	45.39	4.96M
April 08, 2026	45.8	46.58	46.58	46.58	45.3	5.84M
April 07, 2026	43.95	44.17	44.17	44.67	43.8	3M
April 03, 2026	43.97	43.63	43.63	44.19	43.56	2.41M
April 02, 2026	45.3	43.68	43.68	45.3	43.52	3.75M
April 01, 2026	45.52	45.35	45.35	45.9	44.97	3.81M
March 31, 2026	44.22	44.46	44.46	45.8	44.16	4.2M
March 30, 2026	44.5	44.75	44.75	45.03	43.68	5.17M
March 27, 2026	43.63	45.68	45.68	46.42	43.5	5.23M
March 26, 2026	45.65	44.45	44.45	45.94	44.3	2.56M
March 25, 2026	45.2	45.63	45.63	46.34	45.2	4.37M
March 24, 2026	44.05	44.7	44.7	44.7	43.03	4.02M
March 23, 2026	45.01	43.3	43.3	45.93	43	5.64M
March 20, 2026	47.79	46.44	46.44	47.99	46.4	3.95M
March 19, 2026	48.03	46.97	46.97	48.13	46.81	4.88M
March 18, 2026	49.35	48.97	48.97	49.57	47.71	7.21M
March 17, 2026	50.68	49.07	49.07	50.86	49	3.26M
March 16, 2026	49.46	50.46	50.46	50.62	48.77	4.5M
March 13, 2026	49.26	49.43	49.43	50.32	49.1	3.04M
March 12, 2026	50.37	49.86	49.86	50.88	49.32	3.69M
March 11, 2026	51.17	50.59	50.59	51.94	50.22	4.31M
March 10, 2026	51.01	51	51.39	51.65	50.79	2.44M
March 09, 2026	49.87	50.09	50.09	50.45	47.92	4.68M
March 06, 2026	49.76	50.42	50.42	50.65	49.26	3.64M
March 05, 2026	49.8	49.77	49.77	50.65	49.5	4.39M
March 04, 2026	48.42	48.77	48.6	50.23	48.42	3.11M
March 03, 2026	53.13	49.42	49.42	53.62	49.3	7.51M
March 02, 2026	54.51	53.03	53.03	54.9	52.9	7.81M
February 27, 2026	55.3	55.91	55.91	56.5	54.45	5.32M
February 26, 2026	54.2	55.62	55.62	56.28	53.76	5.61M
February 25, 2026	54.59	54.08	54.08	54.65	53.67	4.7M
February 24, 2026	55.52	54.36	54.36	55.75	53.7	4.68M
February 13, 2026	55.01	55.08	55.08	56.15	54.55	5.86M
February 12, 2026	53.01	54.9	54.9	55.27	53	6.37M
February 11, 2026	53.1	52.94	52.94	53.46	52.84	3.31M
February 10, 2026	52.77	53.46	53.46	54.32	52.4	5.57M
February 09, 2026	52.3	52.78	52.78	52.8	51.78	5.16M
February 06, 2026	50.99	51.48	51.48	52.18	50.49	3.95M
February 05, 2026	51.11	51.2	51.2	51.68	50.86	4.12M