Shanghai Action Education Technology CO.,LTD. (605098.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 42.76 | 43.76 | 42.24 | 42.62 | 42.62 | 901,000 |
| 27 Jun 2024 | 43.11 | 43.92 | 43.00 | 43.18 | 43.18 | 541,700 |
| 26 Jun 2024 | 43.51 | 44.28 | 43.04 | 43.79 | 43.79 | 601,200 |
| 25 Jun 2024 | 42.51 | 43.99 | 42.49 | 43.56 | 43.56 | 818,780 |
| 24 Jun 2024 | 44.00 | 44.63 | 42.45 | 42.50 | 42.50 | 1,009,801 |
| 21 Jun 2024 | 44.71 | 44.97 | 43.53 | 44.45 | 44.45 | 696,540 |
| 20 Jun 2024 | 44.70 | 45.49 | 44.19 | 44.70 | 44.70 | 985,295 |
| 19 Jun 2024 | 45.51 | 45.51 | 44.50 | 44.69 | 44.69 | 835,435 |
| 18 Jun 2024 | 45.52 | 46.07 | 44.91 | 45.51 | 45.51 | 1,004,229 |
| 17 Jun 2024 | 45.53 | 45.79 | 44.33 | 45.40 | 45.40 | 1,409,300 |
| 14 Jun 2024 | 46.19 | 46.68 | 45.18 | 45.84 | 45.84 | 667,800 |
| 13 Jun 2024 | 46.78 | 47.09 | 45.26 | 45.70 | 45.70 | 723,220 |
| 12 Jun 2024 | 46.21 | 47.50 | 45.51 | 46.78 | 46.78 | 1,032,220 |
| 11 Jun 2024 | 45.50 | 46.47 | 44.75 | 46.21 | 46.21 | 786,951 |
| 07 Jun 2024 | 46.67 | 46.67 | 44.81 | 45.46 | 45.46 | 879,000 |
| 06 Jun 2024 | 46.68 | 47.19 | 45.12 | 45.44 | 45.44 | 1,201,218 |
| 05 Jun 2024 | 48.53 | 48.53 | 46.23 | 46.84 | 46.84 | 1,665,120 |
| 04 Jun 2024 | 48.15 | 48.80 | 47.71 | 48.36 | 48.36 | 967,540 |
| 03 Jun 2024 | 48.28 | 49.46 | 47.96 | 48.75 | 48.75 | 1,125,280 |
| 31 May 2024 | 48.88 | 49.45 | 48.20 | 48.40 | 48.40 | 1,016,340 |
| 30 May 2024 | 50.09 | 50.48 | 48.80 | 48.82 | 48.82 | 1,077,042 |
| 29 May 2024 | 50.00 | 50.43 | 49.17 | 50.09 | 50.09 | 492,000 |
| 28 May 2024 | 50.15 | 50.86 | 49.50 | 49.84 | 49.84 | 616,216 |
| 28 May 2024 | 1 Dividend | |||||
| 27 May 2024 | 51.00 | 51.52 | 50.65 | 51.15 | 50.15 | 627,420 |
| 24 May 2024 | 51.02 | 51.98 | 50.58 | 50.60 | 49.61 | 924,140 |
| 23 May 2024 | 52.65 | 52.65 | 51.00 | 51.45 | 50.44 | 923,040 |
| 22 May 2024 | 53.16 | 54.74 | 52.51 | 52.66 | 51.63 | 1,204,000 |
| 21 May 2024 | 51.81 | 53.18 | 51.72 | 53.12 | 52.08 | 826,038 |
| 20 May 2024 | 51.22 | 52.89 | 50.67 | 52.20 | 51.18 | 1,237,715 |
| 17 May 2024 | 52.84 | 53.09 | 51.28 | 51.49 | 50.48 | 1,434,730 |
| 16 May 2024 | 53.45 | 53.70 | 51.25 | 52.95 | 51.91 | 1,324,976 |
| 15 May 2024 | 53.99 | 54.99 | 52.98 | 53.43 | 52.39 | 1,927,774 |
| 14 May 2024 | 51.03 | 54.34 | 51.03 | 54.34 | 53.28 | 2,350,246 |
| 13 May 2024 | 51.15 | 52.05 | 50.11 | 51.50 | 50.49 | 934,500 |
| 10 May 2024 | 51.50 | 52.28 | 51.00 | 51.12 | 50.12 | 1,066,456 |
| 09 May 2024 | 52.08 | 52.78 | 51.55 | 51.81 | 50.80 | 963,954 |
| 08 May 2024 | 52.53 | 53.40 | 51.72 | 52.45 | 51.42 | 1,103,185 |
| 07 May 2024 | 52.35 | 52.98 | 52.00 | 52.55 | 51.52 | 1,099,155 |
| 06 May 2024 | 52.60 | 53.30 | 51.50 | 53.00 | 51.96 | 1,662,270 |
| 30 Apr 2024 | 52.15 | 53.99 | 52.15 | 52.61 | 51.58 | 1,071,818 |
| 29 Apr 2024 | 54.01 | 54.65 | 52.60 | 53.79 | 52.74 | 1,019,993 |
| 26 Apr 2024 | 54.55 | 56.00 | 53.46 | 53.80 | 52.75 | 1,453,211 |
| 25 Apr 2024 | 51.45 | 55.38 | 51.30 | 55.38 | 54.30 | 2,540,300 |
| 24 Apr 2024 | 53.13 | 53.37 | 50.80 | 52.52 | 51.49 | 1,927,860 |
| 23 Apr 2024 | 52.72 | 55.77 | 52.01 | 54.80 | 53.73 | 2,611,240 |
| 22 Apr 2024 | 48.88 | 53.91 | 48.02 | 53.80 | 52.75 | 2,139,430 |
| 19 Apr 2024 | 48.54 | 49.60 | 47.91 | 49.01 | 48.05 | 1,150,740 |
| 18 Apr 2024 | 48.66 | 49.36 | 47.80 | 48.65 | 47.70 | 1,572,764 |
| 17 Apr 2024 | 46.35 | 50.50 | 45.88 | 49.20 | 48.24 | 2,589,097 |
| 16 Apr 2024 | 44.31 | 50.00 | 43.51 | 46.55 | 45.64 | 2,685,580 |
| 15 Apr 2024 | 45.15 | 46.70 | 44.80 | 45.66 | 44.77 | 1,028,240 |
| 12 Apr 2024 | 45.02 | 45.96 | 45.00 | 45.69 | 44.80 | 531,400 |
| 11 Apr 2024 | 44.27 | 45.45 | 43.65 | 45.25 | 44.37 | 523,700 |
| 10 Apr 2024 | 44.82 | 44.82 | 43.70 | 44.10 | 43.24 | 548,696 |
| 09 Apr 2024 | 45.97 | 45.97 | 44.29 | 44.83 | 43.95 | 637,360 |
| 08 Apr 2024 | 45.70 | 45.97 | 45.40 | 45.86 | 44.96 | 586,880 |
| 03 Apr 2024 | 46.29 | 46.29 | 44.85 | 45.70 | 44.81 | 760,550 |
| 02 Apr 2024 | 45.11 | 46.30 | 45.11 | 46.02 | 45.12 | 1,096,204 |
| 01 Apr 2024 | 43.62 | 45.75 | 43.50 | 45.11 | 44.23 | 1,384,800 |
| 29 Mar 2024 | 42.02 | 44.25 | 42.00 | 43.49 | 42.64 | 654,700 |
| 28 Mar 2024 | 41.61 | 42.98 | 41.61 | 42.02 | 41.20 | 750,660 |
| 27 Mar 2024 | 42.43 | 42.73 | 41.89 | 42.01 | 41.19 | 623,600 |
| 26 Mar 2024 | 43.01 | 43.34 | 41.70 | 42.43 | 41.60 | 1,109,080 |
| 25 Mar 2024 | 42.91 | 44.10 | 42.90 | 43.01 | 42.17 | 1,650,640 |
| 22 Mar 2024 | 44.07 | 44.45 | 43.11 | 43.46 | 42.61 | 1,075,300 |
| 21 Mar 2024 | 45.79 | 46.02 | 43.80 | 44.06 | 43.20 | 2,056,960 |
| 20 Mar 2024 | 45.63 | 46.90 | 45.53 | 45.82 | 44.92 | 1,447,460 |
| 19 Mar 2024 | 46.65 | 46.66 | 45.20 | 45.90 | 45.00 | 1,561,116 |
| 18 Mar 2024 | 44.85 | 47.98 | 44.71 | 47.00 | 46.08 | 2,074,917 |
| 15 Mar 2024 | 43.17 | 44.70 | 43.05 | 44.69 | 43.82 | 1,344,349 |
| 14 Mar 2024 | 43.35 | 43.66 | 42.85 | 43.30 | 42.45 | 726,640 |
| 13 Mar 2024 | 43.47 | 43.89 | 42.63 | 43.37 | 42.52 | 1,072,460 |
| 12 Mar 2024 | 43.50 | 43.90 | 42.80 | 43.16 | 42.32 | 873,280 |
| 11 Mar 2024 | 43.55 | 44.41 | 43.20 | 43.65 | 42.80 | 1,133,800 |
| 08 Mar 2024 | 44.00 | 44.25 | 42.71 | 43.65 | 42.80 | 1,299,140 |
| 07 Mar 2024 | 43.85 | 44.74 | 43.26 | 44.26 | 43.39 | 1,467,298 |
| 06 Mar 2024 | 42.68 | 45.39 | 42.40 | 43.91 | 43.05 | 2,460,040 |
| 05 Mar 2024 | 40.79 | 42.87 | 40.79 | 42.39 | 41.56 | 1,670,380 |
| 04 Mar 2024 | 41.79 | 42.17 | 40.43 | 41.20 | 40.39 | 1,323,036 |
| 01 Mar 2024 | 41.39 | 41.90 | 40.35 | 41.73 | 40.91 | 1,251,940 |
| 29 Feb 2024 | 40.41 | 41.41 | 40.00 | 41.00 | 40.20 | 2,260,500 |
| 28 Feb 2024 | 42.16 | 43.80 | 40.45 | 40.50 | 39.71 | 1,650,446 |
| 27 Feb 2024 | 42.01 | 42.83 | 41.58 | 42.16 | 41.34 | 1,019,600 |
| 26 Feb 2024 | 41.70 | 43.25 | 41.31 | 42.44 | 41.61 | 1,260,957 |
| 23 Feb 2024 | 42.47 | 42.48 | 41.29 | 41.76 | 40.94 | 1,185,810 |
| 22 Feb 2024 | 41.50 | 43.21 | 41.50 | 42.48 | 41.65 | 1,149,360 |
| 21 Feb 2024 | 41.90 | 43.27 | 41.65 | 42.11 | 41.29 | 1,177,146 |
| 20 Feb 2024 | 41.20 | 42.96 | 40.25 | 42.22 | 41.39 | 1,130,771 |
| 19 Feb 2024 | 40.35 | 42.49 | 40.35 | 41.92 | 41.10 | 1,443,763 |
| 08 Feb 2024 | 38.59 | 40.32 | 38.20 | 40.12 | 39.34 | 1,251,802 |
| 07 Feb 2024 | 37.80 | 39.07 | 36.51 | 38.60 | 37.85 | 1,699,806 |
| 06 Feb 2024 | 34.99 | 38.20 | 33.02 | 37.97 | 37.23 | 1,789,506 |
| 05 Feb 2024 | 38.00 | 38.00 | 35.30 | 35.75 | 35.05 | 1,808,335 |
| 02 Feb 2024 | 38.90 | 39.15 | 36.50 | 38.71 | 37.95 | 1,432,345 |
| 01 Feb 2024 | 40.69 | 40.69 | 38.00 | 38.99 | 38.23 | 1,653,351 |
| 31 Jan 2024 | 38.34 | 41.99 | 37.90 | 40.74 | 39.94 | 2,066,260 |
| 30 Jan 2024 | 39.01 | 39.50 | 38.01 | 38.23 | 37.48 | 749,100 |
| 29 Jan 2024 | 39.96 | 39.97 | 38.91 | 39.28 | 38.51 | 1,002,420 |
| 26 Jan 2024 | 39.70 | 40.50 | 39.31 | 39.66 | 38.88 | 771,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.