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 ¥920.26 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥2,075.54, while ¥1000 invested 1 year ago would be worth ¥985.02. This corresponds to total returns of -7.97%, 107.55%, -1.5%, respectively, with annualized returns of -1.66%, 27.59%, -1.5%.

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
November 11, 2026	50.05	51.93	51.93	52.28	50.05	10.96M
November 10, 2026	48.9	50.59	50.59	51.94	47.94	12.95M
November 09, 2026	48.38	47.94	47.94	49.02	46.6	9.2M
November 06, 2026	46.5	47.52	47.52	49.5	46.44	10.32M
November 05, 2026	43.02	48.2	48.2	49.81	43.01	17.22M
November 04, 2026	39.5	44.09	44.09	44.14	38.71	13.22M
November 03, 2026	40.02	39.3	39.3	40.93	39.02	5.4M
November 02, 2026	40	40.71	40.71	41.97	38.27	7.94M
October 30, 2026	40.01	39.5	39.5	42.27	39.41	8.83M
October 29, 2026	41.2	40.71	40.71	42.4	40.03	9.21M
October 28, 2026	40.99	41.18	41.18	42.67	40.7	9.97M
October 27, 2026	42.87	40.33	40.33	43.25	40.19	8.24M
October 26, 2026	43.4	42.92	42.92	44.58	42.7	10.55M
October 23, 2026	40.48	43.94	43.94	44.4	38.8	12.03M
October 22, 2026	40.4	41.41	41.41	44.44	40.36	13.14M
October 21, 2026	39.6	40.47	40.47	41.41	39.35	9.16M
October 20, 2026	35.39	39.69	39.69	40.42	35.18	15.5M
October 19, 2026	35.2	35.72	35.72	35.99	34.51	5.02M
October 16, 2026	38	35.79	35.79	38	35.51	8.91M
October 15, 2026	38.6	37.15	37.15	39.29	36.88	8.4M
October 14, 2026	38.94	39.96	39.96	41.38	38.72	8.64M
October 13, 2026	39.18	38.95	38.95	39.55	37.11	10.17M
October 12, 2026	42.49	40.08	40.08	42.59	39.75	10.05M
October 09, 2026	42.01	42.9	42.9	45.25	41.32	13.94M
October 08, 2026	46.64	42.45	42.45	46.68	42.04	9.79M
September 30, 2026	47.08	45.78	45.78	47.26	45.66	5.24M
September 29, 2026	45.41	47	47	47.38	44.98	8.07M
September 28, 2026	46.52	45.45	45.45	46.9	45.15	8.09M
September 24, 2026	45.81	47.1	47.1	48.19	45.76	12.39M
September 23, 2026	45.25	46.11	46.11	46.85	44.76	12.92M
September 22, 2026	42.9	44.98	44.98	45.75	42.28	18.22M
September 21, 2026	41.9	41.82	41.82	42.39	41.63	5.14M
September 18, 2026	40.56	41.8	41.8	42.3	40.56	8.01M
September 17, 2026	39.8	40.01	40.01	40.35	39.55	3.39M
September 16, 2026	38.89	39.99	39.99	40.08	38.89	4.21M
September 15, 2026	39.05	38.89	38.89	39.6	38.81	3.04M
September 11, 2026	39.45	39.04	39.04	39.48	38.48	3.7M
September 10, 2026	39.9	39.91	39.91	40.36	39.71	3.52M
September 09, 2026	40.71	40.52	40.52	41.95	40.3	5.4M
September 08, 2026	41.66	40.5	40.5	42	40.3	5.26M
September 07, 2026	42.2	41.84	41.84	42.46	41.23	5.83M
September 04, 2026	43.79	41.89	41.89	43.79	41.37	4.93M
September 03, 2026	43.83	43.32	43.32	44.15	42.87	4.41M
September 02, 2026	43.82	43.29	43.29	44.5	42.92	6.08M
September 01, 2026	45.6	44.55	44.55	46.08	44.08	9.46M
August 31, 2026	39.96	45.78	45.78	46	39.84	15.72M
August 28, 2026	40.29	40.48	40.48	41.08	40.05	4.43M
August 27, 2026	39.39	40.59	40.59	40.72	38.88	6.71M
August 26, 2026	40.3	39.1	39.1	40.3	38.81	3.38M
August 25, 2026	38	39.68	39.68	39.98	37.69	6.54M
August 24, 2026	39.1	38.47	38.47	39.36	37.5	4.89M
August 21, 2026	39.66	39.17	39.17	39.98	38.8	4.29M
August 20, 2026	40.16	39.67	39.67	40.58	39.42	3.61M
August 19, 2026	41.3	39.78	39.78	41.5	39.66	8.53M
August 18, 2026	42.2	42.06	42.06	42.44	41.52	6.09M
August 17, 2026	41.04	42.6	42.6	42.6	41.03	6.51M
August 14, 2026	41.5	41.25	41.25	42.39	40.56	4.92M
August 13, 2026	43.07	41.25	41.25	43.3	41.1	6.24M
August 12, 2026	42.32	42.51	42.51	43.06	41.77	5.6M
August 11, 2026	41.58	42.4	42.4	43.45	40.93	9.25M