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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	53.03	53.07	53.07	53.25	52.07	3.38M
December 04, 2025	53.29	53.09	53.09	53.55	52.24	3.79M
December 03, 2025	55	53.55	53.55	55.05	53.38	4.73M
December 02, 2025	54.5	55.01	55.01	56.68	54.5	7.42M
December 01, 2025	52.37	54.83	54.83	55.16	52.37	9.22M
November 28, 2025	52.4	52.32	52.32	52.85	51.92	4.37M
November 27, 2025	51.49	52.33	52.33	53.53	51.49	7.43M
November 26, 2025	50.72	51.31	51.31	52.37	50.21	5.72M
November 25, 2025	49.9	51	51	51.9	49.9	4.68M
November 24, 2025	48.77	49.58	49.58	49.94	48.77	4.24M
November 21, 2025	49.51	48.61	48.61	50.5	48.5	5.7M
November 20, 2025	52.28	50.4	50.4	52.49	50	7.05M
November 19, 2025	52.61	51.72	51.72	52.95	51.7	3.41M
November 18, 2025	51.5	52.37	52.37	53.1	51.5	4.22M
November 17, 2025	53.6	52.05	52.05	53.6	51.76	4.21M
November 14, 2025	52.83	53	53	53.98	52.3	4.92M
November 13, 2025	53.19	53.49	53.49	53.85	52.93	4.15M
November 12, 2025	52.52	53.43	53.43	55	52.4	6.53M
November 11, 2025	54.6	52.72	52.72	54.87	52.71	5.11M
November 10, 2025	53.28	54.43	54.43	54.66	52.31	6.73M
November 07, 2025	53.96	52.87	52.87	53.99	52.83	5.42M
November 06, 2025	53.33	54.45	54.45	54.69	53.33	5.21M
November 05, 2025	52.8	53.49	53.49	53.96	52.38	4.87M
November 04, 2025	54.8	53.62	53.62	54.8	53.05	5.26M
November 03, 2025	55.19	54.73	54.73	55.25	53.38	7.16M
October 31, 2025	55.38	55.1	55.1	56.14	54.6	6.19M
October 30, 2025	58.21	55.22	55.22	58.21	55.18	11.97M
October 29, 2025	58.97	58.07	58.07	59.96	57.61	9.63M
October 28, 2025	59.3	59.02	59.02	59.75	58.43	7.53M
October 27, 2025	60.31	59.55	59.55	60.78	58.5	10.06M
October 24, 2025	57.6	59.68	59.68	59.85	57.6	7.99M
October 23, 2025	58.5	57.41	57.41	58.5	55.68	7.28M
October 22, 2025	58.1	58.7	58.6	60.17	57	8.42M
October 21, 2025	58	58.62	58.62	59.26	58	7.72M
October 20, 2025	57.78	57.96	57.96	60.8	57.41	12.07M
October 17, 2025	58.34	56.5	56.5	60.88	56.32	9.29M
October 16, 2025	59.5	58.62	58.62	60.34	58.15	8.83M
October 15, 2025	60.98	60.22	60.22	62.3	58.3	14.22M
October 14, 2025	64.33	60.1	60.1	68.33	59	23.15M
October 13, 2025	55.68	58.68	58.68	58.88	55.08	6.73M
October 10, 2025	61.86	58.67	58.67	62.22	58.24	9.82M
October 09, 2025	62.6	62.71	62.71	64.32	61.31	12.32M
September 30, 2025	59.75	62.21	62.21	62.33	59.75	10.42M
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

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