Acter Technology Integration Group Co., Ltd. (SHA:603163)
China · Delayed Price · Currency is CNY 76.20
-1.83 (-2.35%)
At close: Sep 4, 2026
SHA:603163 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 77.60 | 79.88 | 77.44 | 78.03 | 78.03 | 1.32% | 1,976,273 |
| Sep 2, 2026 | 77.20 | 77.75 | 76.03 | 77.01 | 77.01 | -1.72% | 1,406,459 |
| Sep 1, 2026 | 80.41 | 80.46 | 77.88 | 78.36 | 78.36 | -2.55% | 1,861,622 |
| Aug 31, 2026 | 80.00 | 81.75 | 78.02 | 80.41 | 80.41 | -0.92% | 2,260,401 |
| Aug 28, 2026 | 79.80 | 84.80 | 79.80 | 81.16 | 81.16 | 1.10% | 2,932,296 |
| Aug 27, 2026 | 78.57 | 80.75 | 77.28 | 80.28 | 80.28 | 1.39% | 2,134,162 |
| Aug 26, 2026 | 79.85 | 80.49 | 78.54 | 79.18 | 79.18 | -0.45% | 1,465,068 |
| Aug 25, 2026 | 78.38 | 80.39 | 75.72 | 79.54 | 79.54 | -0.70% | 1,706,640 |
| Aug 24, 2026 | 82.20 | 82.54 | 77.95 | 80.10 | 80.10 | -2.66% | 2,785,460 |
| Aug 21, 2026 | 82.54 | 83.79 | 80.90 | 82.29 | 82.29 | -0.69% | 2,787,350 |
| Aug 20, 2026 | 85.60 | 85.85 | 82.12 | 82.86 | 82.86 | -0.71% | 2,566,914 |
| Aug 19, 2026 | 87.00 | 88.84 | 82.80 | 83.45 | 83.45 | -7.87% | 2,863,716 |
| Aug 18, 2026 | 91.21 | 92.58 | 88.41 | 90.58 | 90.58 | -1.07% | 3,167,473 |
| Aug 17, 2026 | 86.89 | 91.65 | 86.58 | 91.56 | 91.56 | 5.37% | 3,878,061 |
| Aug 14, 2026 | 85.98 | 87.50 | 83.83 | 86.89 | 86.89 | 1.85% | 2,539,890 |
| Aug 13, 2026 | 85.10 | 87.98 | 85.00 | 85.31 | 85.31 | 0.74% | 2,970,308 |
| Aug 12, 2026 | 85.26 | 85.80 | 83.24 | 84.68 | 84.68 | 0.83% | 2,315,856 |
| Aug 11, 2026 | 82.00 | 84.56 | 81.69 | 83.98 | 83.98 | 1.11% | 2,532,200 |
| Aug 10, 2026 | 83.36 | 83.36 | 79.70 | 83.06 | 83.06 | 0.56% | 3,109,700 |
| Aug 7, 2026 | 81.26 | 82.99 | 78.60 | 82.60 | 82.60 | 2.56% | 3,176,225 |
| Aug 6, 2026 | 77.00 | 81.88 | 76.26 | 80.54 | 80.54 | 3.43% | 3,762,866 |
| Aug 5, 2026 | 73.88 | 78.99 | 73.30 | 77.87 | 77.87 | 5.66% | 4,509,020 |
| Aug 4, 2026 | 68.03 | 73.70 | 66.78 | 73.70 | 73.70 | 10.00% | 5,299,727 |
| Aug 3, 2026 | 72.80 | 72.80 | 66.68 | 67.00 | 67.00 | -8.51% | 4,500,000 |
| Jul 31, 2026 | 72.00 | 75.78 | 70.77 | 73.23 | 73.23 | 4.69% | 7,058,191 |
| Jul 30, 2026 | 81.22 | 81.22 | 69.95 | 69.95 | 69.95 | -10.00% | 3,607,600 |
| Jul 29, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | 10.01% | 1,479,325 |
| Jul 28, 2026 | 74.68 | 76.98 | 70.00 | 70.65 | 70.65 | -7.36% | 2,740,487 |
| Jul 27, 2026 | 73.50 | 76.26 | 71.71 | 76.26 | 76.26 | 4.21% | 2,750,496 |
| Jul 24, 2026 | 73.05 | 77.24 | 72.21 | 73.18 | 73.18 | -1.78% | 2,346,233 |
| Jul 23, 2026 | 75.72 | 77.70 | 73.86 | 74.51 | 74.51 | -1.66% | 2,574,300 |
| Jul 22, 2026 | 77.34 | 80.46 | 74.93 | 75.77 | 75.77 | -5.42% | 4,185,250 |
| Jul 21, 2026 | 73.82 | 80.19 | 66.44 | 80.11 | 80.11 | 8.52% | 6,509,850 |
| Jul 20, 2026 | 82.02 | 82.88 | 73.82 | 73.82 | 73.82 | -10.00% | 3,671,168 |
| Jul 17, 2026 | 90.35 | 91.00 | 82.02 | 82.02 | 82.02 | -10.00% | 4,143,100 |
| Jul 16, 2026 | 95.69 | 98.00 | 91.13 | 91.13 | 91.13 | -10.00% | 4,136,522 |
| Jul 15, 2026 | 113.83 | 113.83 | 101.25 | 101.25 | 101.25 | -10.00% | 3,933,378 |
| Jul 14, 2026 | 110.93 | 116.66 | 105.00 | 112.50 | 112.50 | 0.75% | 4,545,050 |
| Jul 13, 2026 | 110.01 | 118.10 | 110.00 | 111.66 | 111.66 | -2.90% | 3,946,800 |
| Jul 10, 2026 | 115.99 | 122.16 | 113.87 | 114.99 | 114.99 | 1.21% | 6,182,800 |
| Jul 9, 2026 | 114.47 | 117.39 | 109.40 | 113.61 | 113.61 | 0.01% | 3,148,900 |
| Jul 8, 2026 | 115.77 | 119.23 | 109.20 | 113.60 | 113.60 | -1.70% | 3,060,700 |
| Jul 7, 2026 | 118.00 | 119.92 | 114.05 | 115.56 | 115.56 | -2.99% | 2,921,424 |
| Jul 6, 2026 | 127.35 | 127.49 | 116.00 | 119.12 | 119.12 | -5.01% | 2,894,875 |
| Jul 3, 2026 | 129.60 | 130.70 | 124.00 | 125.40 | 125.40 | -3.24% | 4,050,550 |
| Jul 2, 2026 | 135.00 | 143.75 | 129.60 | 129.60 | 129.60 | -10.00% | 5,357,950 |
| Jul 1, 2026 | 148.00 | 149.35 | 141.57 | 144.00 | 144.00 | -1.71% | 5,575,180 |
| Jun 30, 2026 | 153.00 | 157.00 | 142.50 | 146.50 | 146.50 | -1.77% | 7,752,495 |
| Jun 29, 2026 | 140.30 | 149.14 | 134.97 | 149.14 | 149.14 | 10.00% | 8,505,420 |
| Jun 26, 2026 | 123.21 | 135.58 | 120.55 | 135.58 | 135.58 | 10.00% | 3,684,125 |