Acter Technology Integration Group Co., Ltd. (SHA:603163)
China · Delayed Price · Currency is CNY 38.92
-1.58 (-3.90%)
At close: Aug 29, 2025
SHA:603163 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 39.57 | 40.00 | 38.30 | 38.92 | - | -3.90% | 4,890,564 |
| Aug 28, 2025 | 39.00 | 40.99 | 38.31 | 40.50 | - | 6.02% | 8,106,114 |
| Aug 27, 2025 | 39.70 | 42.49 | 37.88 | 38.20 | - | -5.82% | 9,221,368 |
| Aug 26, 2025 | 39.03 | 41.26 | 37.00 | 40.56 | - | 4.46% | 12,494,409 |
| Aug 25, 2025 | 38.00 | 38.83 | 37.80 | 38.83 | - | 10.00% | 8,000,619 |
| Aug 22, 2025 | 32.90 | 35.40 | 32.68 | 35.30 | - | 7.23% | 6,881,770 |
| Aug 21, 2025 | 33.08 | 33.61 | 32.85 | 32.92 | - | -0.78% | 2,895,295 |
| Aug 20, 2025 | 33.04 | 33.23 | 32.68 | 33.18 | - | 0.03% | 2,028,870 |
| Aug 19, 2025 | 33.38 | 33.38 | 32.80 | 33.17 | - | -0.33% | 2,316,400 |
| Aug 18, 2025 | 33.70 | 33.80 | 32.86 | 33.28 | - | -0.06% | 3,732,425 |
| Aug 15, 2025 | 32.50 | 33.35 | 32.20 | 33.30 | - | 3.42% | 4,219,525 |
| Aug 14, 2025 | 33.30 | 33.66 | 32.12 | 32.20 | - | -3.74% | 4,149,100 |
| Aug 13, 2025 | 34.00 | 34.03 | 33.40 | 33.45 | - | -2.85% | 5,070,975 |
| Aug 12, 2025 | 33.84 | 35.48 | 32.90 | 34.43 | - | 1.74% | 7,845,657 |
| Aug 11, 2025 | 33.90 | 34.51 | 33.57 | 33.84 | - | -0.18% | 5,874,874 |
| Aug 8, 2025 | 35.50 | 35.50 | 33.53 | 33.90 | - | -4.45% | 10,037,012 |
| Aug 7, 2025 | 32.26 | 35.48 | 31.91 | 35.48 | - | 10.02% | 7,554,732 |
| Aug 6, 2025 | 32.05 | 32.40 | 31.73 | 32.25 | - | -2.80% | 6,722,050 |
| Aug 5, 2025 | 30.70 | 33.73 | 30.69 | 33.18 | - | 4.60% | 10,423,650 |
| Aug 4, 2025 | 34.05 | 35.45 | 31.42 | 31.72 | - | -1.58% | 12,629,373 |
| Aug 1, 2025 | 29.25 | 32.23 | 29.23 | 32.23 | - | 10.00% | 2,507,425 |
| Jul 31, 2025 | 29.66 | 30.02 | 29.21 | 29.30 | - | -1.94% | 1,233,375 |
| Jul 30, 2025 | 29.43 | 30.03 | 29.19 | 29.88 | - | 1.36% | 1,498,450 |
| Jul 29, 2025 | 30.13 | 30.14 | 29.33 | 29.48 | - | -1.67% | 1,050,125 |
| Jul 28, 2025 | 29.77 | 30.25 | 29.55 | 29.98 | - | 0.98% | 1,537,625 |
| Jul 25, 2025 | 29.05 | 29.76 | 29.00 | 29.69 | - | 1.68% | 1,644,195 |
| Jul 24, 2025 | 29.31 | 29.50 | 29.01 | 29.20 | - | -0.14% | 1,192,875 |
| Jul 23, 2025 | 29.54 | 29.90 | 29.24 | 29.24 | - | -1.05% | 1,142,700 |
| Jul 22, 2025 | 29.60 | 29.88 | 29.42 | 29.55 | - | -0.64% | 1,070,845 |
| Jul 21, 2025 | 29.34 | 29.88 | 29.34 | 29.74 | - | 1.54% | 1,177,700 |
| Jul 18, 2025 | 29.26 | 29.35 | 29.09 | 29.29 | - | 0.34% | 866,900 |
| Jul 17, 2025 | 29.23 | 29.40 | 29.08 | 29.19 | - | -0.14% | 973,625 |
| Jul 16, 2025 | 29.49 | 29.49 | 29.10 | 29.23 | - | -0.27% | 1,091,350 |
| Jul 15, 2025 | 29.30 | 29.48 | 28.97 | 29.31 | - | 0.24% | 1,720,225 |
| Jul 14, 2025 | 29.01 | 29.34 | 28.94 | 29.24 | - | 0.21% | 2,008,300 |
| Jul 11, 2025 | 29.00 | 29.35 | 28.33 | 29.18 | - | 1.81% | 2,562,276 |
| Jul 10, 2025 | 28.66 | 28.88 | 28.28 | 28.66 | - | -0.45% | 1,034,225 |
| Jul 9, 2025 | 28.70 | 28.93 | 28.53 | 28.79 | - | -0.38% | 957,632 |
| Jul 8, 2025 | 28.41 | 29.38 | 28.24 | 28.90 | - | 2.23% | 1,767,899 |
| Jul 7, 2025 | 28.08 | 28.38 | 28.01 | 28.27 | - | 0.75% | 791,275 |
| Jul 4, 2025 | 28.64 | 28.64 | 27.97 | 28.06 | - | -1.51% | 1,044,336 |
| Jul 3, 2025 | 28.33 | 28.57 | 28.20 | 28.49 | - | 0.49% | 1,243,140 |
| Jul 2, 2025 | 28.98 | 28.98 | 28.15 | 28.35 | - | -1.87% | 1,314,200 |
| Jul 1, 2025 | 28.48 | 29.39 | 28.28 | 28.89 | - | 1.33% | 1,866,550 |
| Jun 30, 2025 | 28.16 | 28.58 | 28.02 | 28.51 | - | 1.28% | 1,352,773 |
| Jun 27, 2025 | 28.04 | 28.34 | 27.80 | 28.15 | - | 0.36% | 1,725,500 |
| Jun 26, 2025 | 27.76 | 28.71 | 27.39 | 28.05 | - | 1.37% | 2,489,654 |
| Jun 25, 2025 | 27.38 | 27.70 | 27.10 | 27.67 | - | 1.80% | 1,636,450 |
| Jun 24, 2025 | 26.51 | 27.25 | 26.51 | 27.18 | - | 2.07% | 935,100 |
| Jun 23, 2025 | 26.15 | 26.70 | 25.90 | 26.63 | - | 1.41% | 762,711 |