Acter Technology Integration Group Co., Ltd. (SHA:603163)
China · Delayed Price · Currency is CNY 75.86
+0.24 (0.32%)
At close: Sep 29, 2026
SHA:603163 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 75.50 | 76.28 | 74.85 | 75.86 | 75.86 | 0.32% | 1,638,223 |
| Sep 28, 2026 | 81.29 | 81.88 | 75.10 | 75.62 | 75.62 | -7.78% | 2,772,213 |
| Sep 24, 2026 | 82.75 | 84.60 | 81.80 | 82.00 | 82.00 | -1.80% | 1,749,500 |
| Sep 23, 2026 | 83.60 | 84.40 | 82.22 | 83.50 | 83.50 | 0.32% | 1,898,146 |
| Sep 22, 2026 | 84.06 | 85.68 | 82.89 | 83.23 | 83.23 | -0.44% | 2,490,424 |
| Sep 21, 2026 | 84.99 | 86.54 | 82.65 | 83.60 | 83.60 | -0.91% | 2,756,887 |
| Sep 18, 2026 | 82.50 | 84.66 | 81.38 | 84.37 | 84.37 | 3.78% | 3,491,312 |
| Sep 17, 2026 | 80.97 | 83.44 | 80.00 | 81.50 | 81.30 | 0.34% | 3,039,202 |
| Sep 16, 2026 | 79.00 | 82.50 | 78.23 | 81.22 | 81.02 | 2.86% | 3,211,600 |
| Sep 15, 2026 | 78.96 | 82.21 | 78.11 | 78.96 | 78.77 | -0.70% | 2,435,659 |
| Sep 14, 2026 | 79.26 | 80.98 | 77.10 | 79.52 | 79.32 | -0.30% | 2,210,595 |
| Sep 11, 2026 | 81.83 | 83.21 | 77.50 | 79.76 | 79.56 | -4.15% | 3,652,600 |
| Sep 10, 2026 | 84.86 | 86.88 | 82.83 | 83.21 | 83.01 | -2.20% | 4,330,299 |
| Sep 9, 2026 | 85.20 | 92.37 | 84.75 | 85.08 | 84.87 | -0.62% | 7,362,166 |
| Sep 8, 2026 | 78.12 | 85.61 | 77.00 | 85.61 | 85.40 | 10.00% | 4,712,828 |
| Sep 7, 2026 | 77.00 | 78.57 | 76.50 | 77.83 | 77.64 | 2.14% | 1,662,615 |
| Sep 4, 2026 | 79.20 | 80.86 | 75.60 | 76.20 | 76.01 | -2.35% | 2,424,358 |
| Sep 3, 2026 | 77.60 | 79.88 | 77.44 | 78.03 | 77.84 | 1.32% | 1,976,273 |
| Sep 2, 2026 | 77.20 | 77.75 | 76.03 | 77.01 | 76.82 | -1.72% | 1,406,459 |
| Sep 1, 2026 | 80.41 | 80.46 | 77.88 | 78.36 | 78.17 | -2.55% | 1,861,622 |
| Aug 31, 2026 | 80.00 | 81.75 | 78.02 | 80.41 | 80.21 | -0.92% | 2,260,401 |
| Aug 28, 2026 | 79.80 | 84.80 | 79.80 | 81.16 | 80.96 | 1.10% | 2,932,296 |
| Aug 27, 2026 | 78.57 | 80.75 | 77.28 | 80.28 | 80.08 | 1.39% | 2,134,162 |
| Aug 26, 2026 | 79.85 | 80.49 | 78.54 | 79.18 | 78.99 | -0.45% | 1,465,068 |
| Aug 25, 2026 | 78.38 | 80.39 | 75.72 | 79.54 | 79.34 | -0.70% | 1,706,640 |
| Aug 24, 2026 | 82.20 | 82.54 | 77.95 | 80.10 | 79.90 | -2.66% | 2,785,460 |
| Aug 21, 2026 | 82.54 | 83.79 | 80.90 | 82.29 | 82.09 | -0.69% | 2,787,350 |
| Aug 20, 2026 | 85.60 | 85.85 | 82.12 | 82.86 | 82.66 | -0.71% | 2,566,914 |
| Aug 19, 2026 | 87.00 | 88.84 | 82.80 | 83.45 | 83.25 | -7.87% | 2,863,716 |
| Aug 18, 2026 | 91.21 | 92.58 | 88.41 | 90.58 | 90.36 | -1.07% | 3,167,473 |
| Aug 17, 2026 | 86.89 | 91.65 | 86.58 | 91.56 | 91.34 | 5.37% | 3,878,061 |
| Aug 14, 2026 | 85.98 | 87.50 | 83.83 | 86.89 | 86.68 | 1.85% | 2,539,890 |
| Aug 13, 2026 | 85.10 | 87.98 | 85.00 | 85.31 | 85.10 | 0.74% | 2,970,308 |
| Aug 12, 2026 | 85.26 | 85.80 | 83.24 | 84.68 | 84.47 | 0.83% | 2,315,856 |
| Aug 11, 2026 | 82.00 | 84.56 | 81.69 | 83.98 | 83.77 | 1.11% | 2,532,200 |
| Aug 10, 2026 | 83.36 | 83.36 | 79.70 | 83.06 | 82.86 | 0.56% | 3,109,700 |
| Aug 7, 2026 | 81.26 | 82.99 | 78.60 | 82.60 | 82.40 | 2.56% | 3,176,225 |
| Aug 6, 2026 | 77.00 | 81.88 | 76.26 | 80.54 | 80.34 | 3.43% | 3,762,866 |
| Aug 5, 2026 | 73.88 | 78.99 | 73.30 | 77.87 | 77.68 | 5.66% | 4,509,020 |
| Aug 4, 2026 | 68.03 | 73.70 | 66.78 | 73.70 | 73.52 | 10.00% | 5,299,727 |
| Aug 3, 2026 | 72.80 | 72.80 | 66.68 | 67.00 | 66.84 | -8.51% | 4,500,000 |
| Jul 31, 2026 | 72.00 | 75.78 | 70.77 | 73.23 | 73.05 | 4.69% | 7,058,191 |
| Jul 30, 2026 | 81.22 | 81.22 | 69.95 | 69.95 | 69.78 | -10.00% | 3,607,600 |
| Jul 29, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.53 | 10.01% | 1,479,325 |
| Jul 28, 2026 | 74.68 | 76.98 | 70.00 | 70.65 | 70.48 | -7.36% | 2,740,487 |
| Jul 27, 2026 | 73.50 | 76.26 | 71.71 | 76.26 | 76.07 | 4.21% | 2,750,496 |
| Jul 24, 2026 | 73.05 | 77.24 | 72.21 | 73.18 | 73.00 | -1.78% | 2,346,233 |
| Jul 23, 2026 | 75.72 | 77.70 | 73.86 | 74.51 | 74.33 | -1.66% | 2,574,300 |
| Jul 22, 2026 | 77.34 | 80.46 | 74.93 | 75.77 | 75.58 | -5.42% | 4,185,250 |
| Jul 21, 2026 | 73.82 | 80.19 | 66.44 | 80.11 | 79.91 | 8.52% | 6,509,850 |