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

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 ¥713.63 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,859.19, while ¥1000 invested 1 year ago would be worth ¥816.17. This corresponds to total returns of -28.64%, 85.92%, -18.38%, respectively, with annualized returns of -6.96%, 22.94%, -18.38%.

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
July 31, 2026	40	40.8	40.8	42.3	39	13.64M
July 30, 2026	41.86	37.66	37.66	42.58	37.66	14.43M
July 29, 2026	41.76	42.67	42.67	44.86	41.63	12.83M
July 28, 2026	42.9	42	42	43.43	41.84	9.23M
July 27, 2026	43	44	44	44.8	42.15	13.56M
July 24, 2026	41	44.37	44.37	46.3	40.93	16.14M
July 23, 2026	41.01	41.45	41.45	43.5	40.8	15.33M
July 22, 2026	36.66	42.7	42.7	44.52	36.64	22.93M
July 21, 2026	35.65	37.1	37.1	37.26	34.02	8.09M
July 20, 2026	37.26	34.99	34.99	37.78	34	8M
July 17, 2026	40.65	36.75	36.75	41.45	36.75	9.54M
July 16, 2026	40.17	41.02	41.02	43.29	40.16	7.83M
July 15, 2026	42.26	40.99	40.99	42.9	40.14	6.2M
July 14, 2026	43	41.97	41.97	43.95	39.76	8.42M
July 13, 2026	43.8	43.16	43.16	46.18	43	8.33M
July 10, 2026	45.57	44.75	44.75	47.08	44.71	10.3M
July 09, 2026	44.37	45.36	45.36	45.39	43.08	7.4M
July 08, 2026	44.5	44.18	44.18	45.45	42.95	9.76M
July 07, 2026	43	43.78	43.78	45.08	42.6	7M
July 06, 2026	44.53	43.53	43.53	44.56	42.11	7.93M
July 03, 2026	44.58	44.33	44.33	45.5	43.91	6.53M
July 02, 2026	46.02	45.1	45.1	47.44	44.22	7.3M
July 01, 2026	46.9	46.96	46.96	48.79	46.37	9.54M
June 30, 2026	43.19	46.91	46.91	46.94	43.1	8.38M
June 29, 2026	42.87	43.2	43.2	44.11	41.53	6.13M
June 26, 2026	44.59	43	43	45	42.39	6.65M
June 25, 2026	45.7	45.25	45.25	45.89	44.1	7.28M
June 24, 2026	45	45.7	45.7	45.94	44.33	5.48M
June 23, 2026	45.7	45.6	45.6	46.89	44.67	6.13M
June 22, 2026	46.39	45.84	45.84	46.8	44.35	7.98M
June 18, 2026	45.53	46	46	47.08	45.53	7.49M
June 17, 2026	44.3	45.93	45.93	46.15	44.03	6.13M
June 16, 2026	44.85	44.9	44.9	45.49	44.34	6.59M
June 15, 2026	41.2	44.64	44.64	44.88	41.01	9.81M
June 12, 2026	41.65	40.67	40.67	42.18	40.44	4.32M
June 11, 2026	40.4	40.8	40.8	41.43	40.21	3.65M
June 10, 2026	40.7	40.9	40.9	41.63	40.26	4.62M
June 09, 2026	40.31	41.39	41.39	41.4	39.68	4.84M
June 08, 2026	41	39.68	39.68	41.23	39.58	6.97M
June 05, 2026	42.6	42.41	42.41	43.72	41.6	5.76M
June 04, 2026	43.3	43.24	43.24	43.68	42.91	4.58M
June 03, 2026	43.69	43.81	43.81	44.55	43.2	6.67M
June 02, 2026	44.61	43.36	43.36	44.61	42.72	7.32M
June 01, 2026	45.32	44.35	44.35	46.1	44.25	4.92M
May 29, 2026	49.18	45.14	45.14	49.18	45	9.45M
May 28, 2026	48.82	49.03	49.03	49.45	47.6	7.37M
May 27, 2026	49.69	49.37	49.37	51.7	49.3	9.54M
May 26, 2026	51.26	49.75	49.75	51.26	48.5	8.41M
May 25, 2026	50.55	51.68	51.68	51.77	49.84	8.13M
May 22, 2026	49.83	50.31	50.31	50.83	48.94	6.84M
May 21, 2026	53	49.14	49.14	53.28	49.12	12.2M
May 20, 2026	51.81	52.31	52.31	52.5	51.41	8.96M
May 19, 2026	50.83	52.39	52.39	52.47	50	9.36M
May 18, 2026	49.6	51.22	51.22	51.86	49.33	10.35M
May 15, 2026	51.09	49.85	49.85	51.34	49.13	8.12M
May 14, 2026	51.94	50.35	50.35	51.97	50.3	7.99M
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