Xi'an Actionpower Electric Co., Ltd. (SHA:688719)
China · Delayed Price · Currency is CNY 56.00
-2.80 (-4.76%)
Sep 30, 2026, 4:00 PM EDT
SHA:688719 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 59.99 | 59.99 | 55.52 | 56.00 | 56.00 | -4.76% | 3,473,021 |
| Sep 29, 2026 | 56.62 | 60.55 | 55.03 | 58.80 | 58.80 | 3.48% | 4,439,099 |
| Sep 28, 2026 | 59.78 | 59.88 | 55.59 | 56.82 | 56.82 | -4.21% | 5,083,619 |
| Sep 24, 2026 | 62.86 | 62.86 | 59.21 | 59.32 | 59.32 | -4.40% | 5,238,993 |
| Sep 23, 2026 | 56.00 | 63.28 | 56.00 | 62.05 | 62.05 | 9.92% | 7,982,098 |
| Sep 22, 2026 | 58.00 | 60.03 | 56.16 | 56.45 | 56.45 | -2.55% | 3,375,094 |
| Sep 21, 2026 | 56.63 | 59.69 | 56.37 | 57.93 | 57.93 | 3.45% | 4,915,623 |
| Sep 18, 2026 | 54.16 | 56.88 | 53.19 | 56.00 | 56.00 | 5.16% | 4,972,301 |
| Sep 17, 2026 | 55.19 | 55.19 | 52.97 | 53.25 | 53.25 | -2.29% | 2,768,494 |
| Sep 16, 2026 | 53.00 | 55.35 | 53.00 | 54.50 | 54.50 | 2.75% | 3,546,026 |
| Sep 15, 2026 | 53.07 | 55.45 | 52.50 | 53.04 | 53.04 | 0.08% | 3,459,952 |
| Sep 14, 2026 | 53.35 | 53.78 | 51.69 | 53.00 | 53.00 | -1.69% | 3,170,626 |
| Sep 11, 2026 | 55.01 | 56.18 | 51.00 | 53.91 | 53.91 | -4.28% | 5,379,015 |
| Sep 10, 2026 | 55.75 | 58.30 | 55.40 | 56.32 | 56.32 | -0.67% | 4,560,392 |
| Sep 9, 2026 | 55.00 | 57.23 | 53.62 | 56.70 | 56.70 | -2.58% | 7,902,610 |
| Sep 8, 2026 | 55.04 | 58.98 | 54.60 | 58.20 | 58.20 | 6.81% | 9,658,584 |
| Sep 7, 2026 | 53.88 | 55.26 | 52.04 | 54.49 | 54.49 | 2.42% | 5,372,846 |
| Sep 4, 2026 | 53.80 | 55.20 | 52.61 | 53.20 | 53.20 | 1.57% | 6,483,079 |
| Sep 3, 2026 | 50.18 | 53.79 | 49.90 | 52.38 | 52.38 | 3.48% | 4,318,088 |
| Sep 2, 2026 | 51.09 | 52.14 | 49.80 | 50.62 | 50.62 | -2.24% | 3,324,959 |
| Sep 1, 2026 | 52.36 | 52.49 | 49.50 | 51.78 | 51.78 | -1.11% | 5,211,079 |
| Aug 31, 2026 | 50.01 | 53.17 | 49.51 | 52.36 | 52.36 | 3.68% | 5,529,463 |
| Aug 28, 2026 | 51.50 | 56.66 | 50.34 | 50.50 | 50.50 | -1.52% | 5,562,520 |
| Aug 27, 2026 | 47.91 | 51.50 | 46.95 | 51.28 | 51.28 | 7.06% | 4,045,920 |
| Aug 26, 2026 | 49.75 | 51.45 | 46.89 | 47.90 | 47.90 | -2.58% | 3,652,437 |
| Aug 25, 2026 | 48.64 | 49.86 | 47.07 | 49.17 | 49.17 | -0.02% | 2,496,735 |
| Aug 24, 2026 | 50.68 | 52.20 | 47.86 | 49.18 | 49.18 | -4.69% | 3,373,440 |
| Aug 21, 2026 | 48.50 | 52.22 | 48.00 | 51.60 | 51.60 | 5.20% | 3,764,971 |
| Aug 20, 2026 | 48.53 | 49.68 | 46.88 | 49.05 | 49.05 | 2.19% | 3,330,205 |
| Aug 19, 2026 | 52.12 | 52.12 | 47.60 | 48.00 | 48.00 | -9.64% | 4,658,471 |
| Aug 18, 2026 | 54.72 | 54.72 | 52.11 | 53.12 | 53.12 | -2.42% | 4,096,455 |
| Aug 17, 2026 | 52.51 | 54.69 | 52.15 | 54.44 | 54.44 | 3.66% | 4,643,654 |
| Aug 14, 2026 | 52.18 | 54.00 | 50.95 | 52.52 | 52.52 | 2.18% | 6,814,999 |
| Aug 13, 2026 | 49.39 | 55.96 | 49.39 | 51.40 | 51.40 | 4.45% | 7,528,023 |
| Aug 12, 2026 | 48.90 | 50.79 | 47.68 | 49.21 | 49.21 | 2.33% | 3,607,403 |
| Aug 11, 2026 | 47.73 | 49.95 | 46.70 | 48.09 | 48.09 | 0.08% | 3,786,833 |
| Aug 10, 2026 | 49.00 | 49.30 | 46.82 | 48.05 | 48.05 | -1.33% | 3,650,769 |
| Aug 7, 2026 | 47.02 | 49.21 | 45.88 | 48.70 | 48.70 | 2.10% | 4,065,855 |
| Aug 6, 2026 | 47.52 | 48.20 | 46.41 | 47.70 | 47.70 | 1.84% | 3,998,892 |
| Aug 5, 2026 | 45.45 | 47.68 | 44.00 | 46.84 | 46.84 | 4.07% | 3,248,742 |
| Aug 4, 2026 | 42.75 | 45.18 | 42.00 | 45.01 | 45.01 | 7.09% | 3,894,288 |
| Aug 3, 2026 | 42.41 | 44.44 | 41.56 | 42.03 | 42.03 | -0.90% | 4,113,256 |
| Jul 31, 2026 | 42.08 | 45.80 | 42.03 | 42.41 | 42.41 | 6.00% | 4,613,950 |
| Jul 30, 2026 | 43.87 | 44.19 | 39.42 | 40.01 | 40.01 | -8.65% | 3,710,145 |
| Jul 29, 2026 | 45.00 | 45.17 | 42.42 | 43.80 | 43.80 | -2.62% | 3,528,562 |
| Jul 28, 2026 | 47.99 | 48.56 | 44.41 | 44.98 | 44.98 | -6.47% | 3,043,686 |
| Jul 27, 2026 | 47.73 | 48.79 | 46.00 | 48.09 | 48.09 | 1.76% | 2,713,545 |
| Jul 24, 2026 | 48.60 | 49.64 | 47.06 | 47.26 | 47.26 | -2.86% | 2,735,043 |
| Jul 23, 2026 | 48.88 | 50.00 | 47.41 | 48.65 | 48.65 | 0.62% | 3,562,444 |
| Jul 22, 2026 | 48.22 | 49.70 | 46.86 | 48.35 | 48.35 | 0.98% | 5,732,136 |