Actions Technology Co., Ltd. - 688049.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	59.71	59.58	59.58	60.39	58.2	6.75M
September 26, 2025	61.68	59.91	59.91	62.49	59.68	9.08M
September 25, 2025	61.8	62.51	62.51	62.95	60.5	11.79M
September 24, 2025	58.85	61.83	61.83	62.43	57.82	16.28M
September 23, 2025	59.47	58.82	58.82	59.47	56.58	11.24M
September 22, 2025	56.08	59.23	59.23	59.5	55.97	13.95M
September 19, 2025	56.26	54.96	54.96	57.25	54.6	7.74M
September 18, 2025	56.88	56.2	56.2	59.2	55.1	11.84M
September 17, 2025	55.98	56.65	56.65	57.03	55.11	7.13M
September 16, 2025	55.52	55.85	55.85	56.25	55.01	6.11M
September 15, 2025	56.6	55.53	55.53	56.95	55.01	7.32M
September 12, 2025	55	55.89	55.89	56.39	54.53	8.91M
September 11, 2025	52.29	55.2	55.2	55.5	52.25	9.7M
September 10, 2025	52.5	52.66	52.66	53.38	52.32	5.42M
September 09, 2025	53.73	52.29	52.29	53.99	51.9	6.86M
September 08, 2025	53.97	54	54	54.35	52.69	10.46M
September 05, 2025	53.12	54.65	54.65	54.84	52.85	10.21M
September 04, 2025	56.96	53.17	53.17	57.09	52.09	12.03M
September 03, 2025	57.13	56.7	56.7	58.49	56.56	10.67M
September 02, 2025	61.51	57.13	57.13	61.99	56.68	16.6M
September 01, 2025	63.99	62.03	62.03	64.33	60.65	15.74M
August 29, 2025	62.8	62.43	62.43	63.56	60.75	15.56M
August 28, 2025	63.23	63.15	63.15	65	61.29	22.95M
August 27, 2025	57	62.03	62.03	67.34	56.99	29.35M
August 26, 2025	57.3	56.24	56.24	58.9	55.95	12.22M
August 25, 2025	59.15	57.88	57.88	61.68	57.16	16.37M
August 22, 2025	55.25	57.05	57.05	57.79	55	12.92M
August 21, 2025	56.8	54.65	54.65	57.15	54.03	11.6M
August 20, 2025	53.2	57.36	57.36	57.75	52.38	11.93M
August 19, 2025	54.22	53.49	53.49	55.19	53.13	8.48M
August 18, 2025	52.78	54.67	54.67	54.85	52.2	9.78M
August 15, 2025	51.89	52.76	52.76	53	51.47	8M
August 14, 2025	51.64	51.82	51.82	54.3	51.43	10.91M
August 13, 2025	51.5	51.81	51.81	52.18	50.98	7.52M
August 12, 2025	49.72	51.57	51.57	51.83	49.05	9.4M
August 11, 2025	48.3	49.64	49.64	50.47	48.13	6.9M
August 08, 2025	50.52	48.41	48.41	50.6	48.41	6.88M
August 07, 2025	49.39	50.41	50.41	51.1	49	8.01M
August 06, 2025	40.91	41.26	41.07	41.56	40.89	6.6M
August 05, 2025	41.51	41.08	40.89	41.51	40.57	7.06M
August 04, 2025	39.79	41.37	41.18	41.62	39.58	10.22M
August 01, 2025	39.96	40.08	39.89	41.04	39.62	8.1M
July 31, 2025	48.34	47.76	47.54	49.41	47.66	8.06M
July 30, 2025	49.01	48.3	48.08	49.13	47.84	7.67M
July 29, 2025	47.57	49.18	48.95	49.21	47.27	10.46M
July 28, 2025	47.87	47.6	47.38	48.07	47.07	6.22M
July 25, 2025	46.58	47.68	47.46	47.79	46.19	7.9M
July 24, 2025	46.62	46.47	46.26	46.87	46.23	5.22M
July 23, 2025	46.67	46.62	46.4	47.02	46.22	4.72M
July 22, 2025	47.17	46.79	46.57	47.64	46.68	6.24M
July 21, 2025	46.15	47.22	47	47.64	45.92	9.09M
July 18, 2025	46.57	46.15	45.94	47.37	45.76	6.87M
July 17, 2025	46.37	46.46	46.24	47.37	45.67	9.68M
July 16, 2025	48.75	45.65	45.44	49.06	45.43	16.04M
July 15, 2025	47.74	47.17	46.95	47.75	45.85	8.34M
July 14, 2025	48.72	48.39	48.17	48.96	47.79	4.64M
July 11, 2025	58.84	58.46	58.46	58.94	57.57	5.42M
July 10, 2025	58.7	59.03	59.03	59.97	58.3	4.81M
July 09, 2025	59.79	58.7	58.7	60.23	58.56	5.1M
July 08, 2025	59.88	59.9	59.9	60.28	58.96	6.19M

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