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:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 54.55 | 56.00 | 53.46 | 53.80 | 53.80 | 1,453,211 |
| 25 Apr 2024 | 51.45 | 55.38 | 51.30 | 55.38 | 55.38 | 2,540,300 |
| 24 Apr 2024 | 53.13 | 53.37 | 50.80 | 52.52 | 52.52 | 1,927,860 |
| 23 Apr 2024 | 52.72 | 55.77 | 52.01 | 54.80 | 54.80 | 2,611,240 |
| 22 Apr 2024 | 48.88 | 53.91 | 48.02 | 53.80 | 53.80 | 2,139,430 |
| 19 Apr 2024 | 48.54 | 49.60 | 47.91 | 49.01 | 49.01 | 1,150,740 |
| 18 Apr 2024 | 48.66 | 49.36 | 47.80 | 48.65 | 48.65 | 1,572,764 |
| 17 Apr 2024 | 46.35 | 50.50 | 45.88 | 49.20 | 49.20 | 2,589,097 |
| 16 Apr 2024 | 44.31 | 50.00 | 43.51 | 46.55 | 46.55 | 2,685,580 |
| 15 Apr 2024 | 45.15 | 46.70 | 44.80 | 45.66 | 45.66 | 1,028,240 |
| 12 Apr 2024 | 45.02 | 45.96 | 45.00 | 45.69 | 45.69 | 531,400 |
| 11 Apr 2024 | 44.27 | 45.45 | 43.65 | 45.25 | 45.25 | 523,700 |
| 10 Apr 2024 | 44.82 | 44.82 | 43.70 | 44.10 | 44.10 | 548,696 |
| 09 Apr 2024 | 45.97 | 45.97 | 44.29 | 44.83 | 44.83 | 637,360 |
| 08 Apr 2024 | 45.70 | 45.97 | 45.40 | 45.86 | 45.86 | 586,880 |
| 03 Apr 2024 | 46.29 | 46.29 | 44.85 | 45.70 | 45.70 | 760,550 |
| 02 Apr 2024 | 45.11 | 46.30 | 45.11 | 46.02 | 46.02 | 1,096,204 |
| 01 Apr 2024 | 43.62 | 45.75 | 43.50 | 45.11 | 45.11 | 1,384,800 |
| 29 Mar 2024 | 42.02 | 44.25 | 42.00 | 43.49 | 43.49 | 654,700 |
| 28 Mar 2024 | 41.61 | 42.98 | 41.61 | 42.02 | 42.02 | 750,660 |
| 27 Mar 2024 | 42.43 | 42.73 | 41.89 | 42.01 | 42.01 | 623,600 |
| 26 Mar 2024 | 43.01 | 43.34 | 41.70 | 42.43 | 42.43 | 1,109,080 |
| 25 Mar 2024 | 42.91 | 44.10 | 42.90 | 43.01 | 43.01 | 1,650,640 |
| 22 Mar 2024 | 44.07 | 44.45 | 43.11 | 43.46 | 43.46 | 1,075,300 |
| 21 Mar 2024 | 45.79 | 46.02 | 43.80 | 44.06 | 44.06 | 2,056,960 |
| 20 Mar 2024 | 45.63 | 46.90 | 45.53 | 45.82 | 45.82 | 1,447,460 |
| 19 Mar 2024 | 46.65 | 46.66 | 45.20 | 45.90 | 45.90 | 1,561,116 |
| 18 Mar 2024 | 44.85 | 47.98 | 44.71 | 47.00 | 47.00 | 2,074,917 |
| 15 Mar 2024 | 43.17 | 44.70 | 43.05 | 44.69 | 44.69 | 1,344,349 |
| 14 Mar 2024 | 43.35 | 43.66 | 42.85 | 43.30 | 43.30 | 726,640 |
| 13 Mar 2024 | 43.47 | 43.89 | 42.63 | 43.37 | 43.37 | 1,072,460 |
| 12 Mar 2024 | 43.50 | 43.90 | 42.80 | 43.16 | 43.16 | 873,280 |
| 11 Mar 2024 | 43.55 | 44.41 | 43.20 | 43.65 | 43.65 | 1,133,800 |
| 08 Mar 2024 | 44.00 | 44.25 | 42.71 | 43.65 | 43.65 | 1,299,140 |
| 07 Mar 2024 | 43.85 | 44.74 | 43.26 | 44.26 | 44.26 | 1,467,298 |
| 06 Mar 2024 | 42.68 | 45.39 | 42.40 | 43.91 | 43.91 | 2,460,040 |
| 05 Mar 2024 | 40.79 | 42.87 | 40.79 | 42.39 | 42.39 | 1,670,380 |
| 04 Mar 2024 | 41.79 | 42.17 | 40.43 | 41.20 | 41.20 | 1,323,036 |
| 01 Mar 2024 | 41.39 | 41.90 | 40.35 | 41.73 | 41.73 | 1,251,940 |
| 29 Feb 2024 | 40.41 | 41.41 | 40.00 | 41.00 | 41.00 | 2,260,500 |
| 28 Feb 2024 | 42.16 | 43.80 | 40.45 | 40.50 | 40.50 | 1,650,446 |
| 27 Feb 2024 | 42.01 | 42.83 | 41.58 | 42.16 | 42.16 | 1,019,600 |
| 26 Feb 2024 | 41.70 | 43.25 | 41.31 | 42.44 | 42.44 | 1,260,957 |
| 23 Feb 2024 | 42.47 | 42.48 | 41.29 | 41.76 | 41.76 | 1,185,810 |
| 22 Feb 2024 | 41.50 | 43.21 | 41.50 | 42.48 | 42.48 | 1,149,360 |
| 21 Feb 2024 | 41.90 | 43.27 | 41.65 | 42.11 | 42.11 | 1,177,146 |
| 20 Feb 2024 | 41.20 | 42.96 | 40.25 | 42.22 | 42.22 | 1,130,771 |
| 19 Feb 2024 | 40.35 | 42.49 | 40.35 | 41.92 | 41.92 | 1,443,763 |
| 08 Feb 2024 | 38.59 | 40.32 | 38.20 | 40.12 | 40.12 | 1,251,802 |
| 07 Feb 2024 | 37.80 | 39.07 | 36.51 | 38.60 | 38.60 | 1,699,806 |
| 06 Feb 2024 | 34.99 | 38.20 | 33.02 | 37.97 | 37.97 | 1,789,506 |
| 05 Feb 2024 | 38.00 | 38.00 | 35.30 | 35.75 | 35.75 | 1,808,335 |
| 02 Feb 2024 | 38.90 | 39.15 | 36.50 | 38.71 | 38.71 | 1,432,345 |
| 01 Feb 2024 | 40.69 | 40.69 | 38.00 | 38.99 | 38.99 | 1,653,351 |
| 31 Jan 2024 | 38.34 | 41.99 | 37.90 | 40.74 | 40.74 | 2,066,260 |
| 30 Jan 2024 | 39.01 | 39.50 | 38.01 | 38.23 | 38.23 | 749,100 |
| 29 Jan 2024 | 39.96 | 39.97 | 38.91 | 39.28 | 39.28 | 1,002,420 |
| 26 Jan 2024 | 39.70 | 40.50 | 39.31 | 39.66 | 39.66 | 771,300 |
| 25 Jan 2024 | 38.53 | 40.22 | 37.80 | 39.70 | 39.70 | 1,432,696 |
| 24 Jan 2024 | 37.93 | 38.74 | 37.37 | 38.07 | 38.07 | 943,300 |
| 23 Jan 2024 | 37.11 | 38.42 | 36.60 | 37.81 | 37.81 | 1,152,760 |
| 22 Jan 2024 | 40.30 | 40.53 | 37.31 | 37.56 | 37.56 | 1,523,071 |
| 19 Jan 2024 | 38.82 | 40.00 | 38.62 | 39.87 | 39.87 | 1,301,392 |
| 18 Jan 2024 | 39.10 | 40.75 | 38.38 | 39.03 | 39.03 | 1,750,991 |
| 17 Jan 2024 | 38.91 | 39.90 | 38.91 | 39.03 | 39.03 | 991,620 |
| 16 Jan 2024 | 39.12 | 39.38 | 38.53 | 39.21 | 39.21 | 683,200 |
| 15 Jan 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 12 Jan 2024 | 39.63 | 40.00 | 38.82 | 39.11 | 39.11 | 611,800 |
| 11 Jan 2024 | 39.20 | 39.60 | 38.70 | 39.57 | 39.57 | 682,620 |
| 10 Jan 2024 | 39.30 | 39.43 | 38.67 | 39.08 | 39.08 | 553,760 |
| 09 Jan 2024 | 38.44 | 39.27 | 38.44 | 39.27 | 39.27 | 517,100 |
| 08 Jan 2024 | 38.75 | 39.25 | 38.36 | 38.90 | 38.90 | 853,904 |
| 05 Jan 2024 | 39.69 | 39.69 | 38.30 | 38.50 | 38.50 | 722,180 |
| 04 Jan 2024 | 38.74 | 39.79 | 38.37 | 39.42 | 39.42 | 1,034,068 |
| 03 Jan 2024 | 38.82 | 39.79 | 38.62 | 38.75 | 38.75 | 1,006,720 |
| 02 Jan 2024 | 38.54 | 39.57 | 38.50 | 39.01 | 39.01 | 989,360 |
| 29 Dec 2023 | 38.38 | 38.97 | 38.03 | 38.55 | 38.55 | 674,255 |
| 28 Dec 2023 | 37.79 | 39.05 | 37.35 | 38.35 | 38.35 | 899,906 |
| 27 Dec 2023 | 37.70 | 37.96 | 37.39 | 37.77 | 37.77 | 563,691 |
| 26 Dec 2023 | 37.49 | 37.78 | 37.20 | 37.52 | 37.52 | 734,700 |
| 25 Dec 2023 | 38.09 | 38.20 | 37.20 | 37.34 | 37.34 | 1,122,340 |
| 22 Dec 2023 | 38.69 | 38.89 | 38.01 | 38.20 | 38.20 | 859,256 |
| 21 Dec 2023 | 38.50 | 39.17 | 38.08 | 38.71 | 38.71 | 885,696 |
| 20 Dec 2023 | 39.88 | 39.88 | 38.89 | 38.89 | 38.89 | 737,140 |
| 19 Dec 2023 | 39.10 | 39.88 | 38.70 | 39.35 | 39.35 | 1,030,200 |
| 18 Dec 2023 | 39.35 | 39.41 | 38.88 | 38.91 | 38.91 | 818,460 |
| 15 Dec 2023 | 40.15 | 40.24 | 39.22 | 39.39 | 39.39 | 744,300 |
| 14 Dec 2023 | 39.79 | 40.15 | 39.26 | 40.04 | 40.04 | 1,309,500 |
| 13 Dec 2023 | 40.88 | 40.88 | 39.44 | 39.60 | 39.60 | 1,113,111 |
| 12 Dec 2023 | 39.67 | 41.27 | 39.67 | 40.49 | 40.49 | 1,135,459 |
| 11 Dec 2023 | 38.99 | 39.88 | 38.80 | 39.87 | 39.87 | 836,500 |
| 08 Dec 2023 | 40.65 | 40.66 | 39.50 | 39.60 | 39.60 | 1,686,357 |
| 07 Dec 2023 | 41.09 | 41.37 | 40.27 | 40.95 | 40.95 | 1,914,026 |
| 06 Dec 2023 | 41.39 | 41.80 | 40.16 | 41.20 | 41.20 | 1,878,593 |
| 05 Dec 2023 | 40.80 | 42.58 | 40.00 | 41.89 | 41.89 | 3,565,893 |
| 04 Dec 2023 | 40.65 | 41.20 | 39.66 | 40.70 | 40.70 | 2,508,237 |
| 01 Dec 2023 | 37.95 | 41.11 | 37.87 | 40.65 | 40.65 | 3,129,740 |
| 30 Nov 2023 | 38.30 | 38.30 | 37.52 | 37.95 | 37.95 | 794,535 |
| 29 Nov 2023 | 38.16 | 38.64 | 37.88 | 38.20 | 38.20 | 831,900 |
| 28 Nov 2023 | 38.07 | 38.30 | 37.50 | 38.14 | 38.14 | 713,734 |
| *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.