Skip to main content
logo
Shanghai STEP Electric Corporation (SHE:002527)
China flag China · Delayed Price · Currency is CNY
17.25
-0.58 (-3.25%)
Aug 7, 2025, 1:45 PM CST

Activision Blizzard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202517.2018.0817.0017.8317.833.12%40,311,494
Aug 5, 202517.1117.6816.9617.2917.291.17%25,129,738
Aug 4, 202516.4317.1816.4317.0917.093.26%20,024,455
Aug 1, 202516.8017.2416.5216.5516.55-0.72%20,622,010
Jul 31, 202516.6517.0316.5516.6716.67-0.42%15,681,372
Jul 30, 202516.9817.0716.6016.7416.74-0.83%15,431,717
Jul 29, 202517.1117.1816.7516.8816.88-1.86%16,024,620
Jul 28, 202517.3817.4817.0517.2017.20-1.04%25,584,753
Jul 25, 202516.1817.5816.1417.3817.387.42%47,676,788
Jul 24, 202516.0016.3715.9216.1816.181.38%15,655,208
Jul 23, 202516.1116.2915.9015.9615.96-1.60%16,512,882
Jul 22, 202516.5016.5516.1716.2216.22-1.52%23,423,901
Jul 21, 202516.0216.4815.9516.4716.474.17%37,707,412
Jul 18, 202516.5016.7715.7015.8115.81-1.92%30,162,123
Jul 17, 202516.1616.3015.9416.1216.12-0.80%29,663,382
Jul 16, 202515.7916.2815.5016.2516.252.98%45,657,863
Jul 15, 202515.9716.0515.4215.7815.78-0.06%56,212,657
Jul 14, 202514.5715.7914.5715.7915.7910.03%59,461,943
Jul 11, 202514.0614.4313.9214.3514.351.49%15,568,442
Jul 10, 202514.0614.1813.9514.1414.14-0.21%12,146,506
Jul 9, 202514.4714.5914.1514.1714.170.35%18,638,772
Jul 8, 202513.8514.4013.8214.1214.121.66%12,244,956
Jul 7, 202514.0014.0213.7013.8913.89-0.93%9,880,000
Jul 4, 202514.1814.2014.0014.0214.02-1.27%11,414,800
Jul 3, 202514.2314.4814.1614.2014.20-1.18%11,481,586
Jul 2, 202514.4014.8014.0914.3714.37-0.28%20,641,510
Jul 1, 202514.6714.6714.3514.4114.41-1.23%11,199,602
Jun 30, 202514.5014.6614.4214.5914.590.90%12,447,743
Jun 27, 202514.5914.6814.3514.4614.46-0.89%17,267,582
Jun 26, 202515.3615.3614.5814.5914.59-3.12%28,741,738
Jun 25, 202514.9215.1014.8515.0615.060.27%24,271,892
Jun 24, 202514.4815.0514.4215.0215.023.73%27,511,928
Jun 23, 202514.0014.6813.9214.4814.482.26%20,203,147
Jun 20, 202513.9814.8713.9314.1614.161.65%31,183,056
Jun 19, 202514.1314.3713.9113.9313.93-1.83%12,010,804
Jun 18, 202514.0614.2513.8814.1914.190.50%11,417,679
Jun 17, 202514.2314.2814.0014.1214.12-0.91%10,215,248
Jun 16, 202514.2514.4614.1614.2514.25-0.63%10,218,100
Jun 13, 202514.4414.7014.2714.3414.34-1.65%13,745,050
Jun 12, 202514.7614.9014.5014.5814.58-1.15%12,869,900
Jun 11, 202514.6814.8714.6714.7514.750.34%8,120,172
Jun 10, 202514.8014.9114.4814.7014.70-0.68%11,006,030
Jun 9, 202514.7515.0114.7314.8014.800.27%10,085,738
Jun 6, 202514.8914.9514.6314.7614.76-0.74%10,420,150
Jun 5, 202514.8014.9314.6314.8714.870.81%11,241,729
Jun 4, 202514.8214.9414.6714.7514.75-0.47%9,236,900
Jun 3, 202514.5014.9514.4614.8214.821.09%12,029,614
May 30, 202514.8914.9014.5514.6614.66-1.68%12,324,500
May 29, 202514.9115.2214.8914.9114.91-0.53%16,081,933
May 28, 202515.0815.2614.9614.9914.99-1.06%11,010,954