Stock listing
Shanghai:688049 Actions Technology Co., Ltd. (炬芯科技) 股价
Follow Actions Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688049
¥39.50 CNY -1.21 (-3.0%)
Close on Oct 30, 2026
- Day range
- ¥39.41 – ¥42.27 CNYOct 30, 2026
- Volume
- 8.83M sharesOct 30, 2026
- Market cap
- ¥6.92B CNYAt the close on Oct 30, 2026 · price × 175.2M shares outstanding
- 52-week range
- ¥34.00 – ¥60.11 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥332.5M CNYMedian day 8.07M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688049 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥39.50 | -1.21 | -3.0% | ¥40.01 | ¥42.27 | ¥39.41 | 8,830,509 | |
| ¥40.71 | -0.47 | -1.1% | ¥41.20 | ¥42.40 | ¥40.03 | 9,214,458 | |
| ¥41.18 | +0.85 | +2.1% | ¥40.99 | ¥42.67 | ¥40.70 | 9,969,512 | |
| ¥40.33 | -2.59 | -6.0% | ¥42.87 | ¥43.25 | ¥40.19 | 8,244,504 | |
| ¥42.92 | -1.02 | -2.3% | ¥43.40 | ¥44.58 | ¥42.70 | 10,550,611 | |
| ¥43.94 | +2.53 | +6.1% | ¥40.48 | ¥44.40 | ¥38.80 | 12,034,090 | |
| ¥41.41 | +0.94 | +2.3% | ¥40.40 | ¥44.44 | ¥40.36 | 13,138,061 | |
| ¥40.47 | +0.78 | +2.0% | ¥39.60 | ¥41.41 | ¥39.35 | 9,163,088 | |
| ¥39.69 | +3.97 | +11.1% | ¥35.39 | ¥40.42 | ¥35.18 | 15,498,263 | |
| ¥35.72 | -0.07 | -0.2% | ¥35.20 | ¥35.99 | ¥34.51 | 5,022,646 | |
| ¥35.79 | -1.36 | -3.7% | ¥38.00 | ¥38.00 | ¥35.51 | 8,908,489 | |
| ¥37.15 | -2.81 | -7.0% | ¥38.60 | ¥39.29 | ¥36.88 | 8,396,990 | |
| ¥39.96 | +1.01 | +2.6% | ¥38.94 | ¥41.38 | ¥38.72 | 8,639,255 | |
| ¥38.95 | -1.13 | -2.8% | ¥39.18 | ¥39.55 | ¥37.11 | 10,165,460 | |
| ¥40.08 | -2.82 | -6.6% | ¥42.49 | ¥42.59 | ¥39.75 | 10,051,091 | |
| ¥42.90 | +0.45 | +1.1% | ¥42.01 | ¥45.25 | ¥41.32 | 13,936,265 | |
| ¥42.45 | -3.33 | -7.3% | ¥46.64 | ¥46.68 | ¥42.04 | 9,794,663 | |
| ¥45.78 | -1.22 | -2.6% | ¥47.08 | ¥47.26 | ¥45.66 | 5,241,771 | |
| ¥47.00 | +1.55 | +3.4% | ¥45.41 | ¥47.38 | ¥44.98 | 8,072,190 | |
| ¥45.45 | -1.65 | -3.5% | ¥46.52 | ¥46.90 | ¥45.15 | 8,093,815 | |
| ¥47.10 | +0.99 | +2.1% | ¥45.81 | ¥48.19 | ¥45.76 | 12,389,024 | |
| ¥46.11 | +1.13 | +2.5% | ¥45.25 | ¥46.85 | ¥44.76 | 12,922,635 | |
| ¥44.98 | +3.16 | +7.6% | ¥42.90 | ¥45.75 | ¥42.28 | 18,223,731 | |
| ¥41.82 | +0.02 | 0.0% | ¥41.90 | ¥42.39 | ¥41.63 | 5,143,487 | |
| ¥41.80 | +1.79 | +4.5% | ¥40.56 | ¥42.30 | ¥40.56 | 8,012,158 | |
| ¥40.01 | +0.02 | +0.1% | ¥39.80 | ¥40.35 | ¥39.55 | 3,390,642 | |
| ¥39.99 | +1.10 | +2.8% | ¥38.89 | ¥40.08 | ¥38.89 | 4,211,933 | |
| ¥38.89 | -0.16 | -0.4% | ¥39.05 | ¥39.60 | ¥38.81 | 3,039,473 | |
| ¥39.05 | +0.01 | 0.0% | ¥38.90 | ¥39.62 | ¥38.32 | 3,076,268 | |
| ¥39.04 | -0.87 | -2.2% | ¥39.45 | ¥39.48 | ¥38.48 | 3,698,815 | |
| ¥39.91 | -0.61 | -1.5% | ¥39.90 | ¥40.36 | ¥39.71 | 3,523,495 | |
| ¥40.52 | +0.02 | 0.0% | ¥40.71 | ¥41.95 | ¥40.30 | 5,402,778 | |
| ¥40.50 | -1.34 | -3.2% | ¥41.66 | ¥42.00 | ¥40.30 | 5,256,354 | |
| ¥41.84 | -0.05 | -0.1% | ¥42.20 | ¥42.46 | ¥41.23 | 5,825,028 | |
| ¥41.89 | -1.43 | -3.3% | ¥43.79 | ¥43.79 | ¥41.37 | 4,927,559 | |
| ¥43.32 | +0.03 | +0.1% | ¥43.83 | ¥44.15 | ¥42.87 | 4,407,567 | |
| ¥43.29 | -1.26 | -2.8% | ¥43.82 | ¥44.50 | ¥42.92 | 6,078,448 | |
| ¥44.55 | -1.23 | -2.7% | ¥45.60 | ¥46.08 | ¥44.08 | 9,463,110 | |
| ¥45.78 | +5.30 | +13.1% | ¥39.96 | ¥46.00 | ¥39.84 | 15,721,562 | |
| ¥40.48 | -0.11 | -0.3% | ¥40.29 | ¥41.08 | ¥40.05 | 4,426,350 | |
| ¥40.59 | +1.49 | +3.8% | ¥39.39 | ¥40.72 | ¥38.88 | 6,707,630 | |
| ¥39.10 | -0.58 | -1.5% | ¥40.30 | ¥40.30 | ¥38.81 | 3,381,843 | |
| ¥39.68 | +1.21 | +3.1% | ¥38.00 | ¥39.98 | ¥37.69 | 6,538,954 | |
| ¥38.47 | -0.70 | -1.8% | ¥39.10 | ¥39.36 | ¥37.50 | 4,894,438 | |
| ¥39.17 | -0.50 | -1.3% | ¥39.66 | ¥39.98 | ¥38.80 | 4,288,158 | |
| ¥39.67 | -0.11 | -0.3% | ¥40.16 | ¥40.58 | ¥39.42 | 3,611,203 | |
| ¥39.78 | -2.28 | -5.4% | ¥41.30 | ¥41.50 | ¥39.66 | 8,528,936 | |
| ¥42.06 | -0.54 | -1.3% | ¥42.20 | ¥42.44 | ¥41.52 | 6,087,670 | |
| ¥42.60 | +1.35 | +3.3% | ¥41.04 | ¥42.60 | ¥41.03 | 6,505,575 | |
| ¥41.25 | 0.00 | 0.0% | ¥41.50 | ¥42.39 | ¥40.56 | 4,920,002 | |
| ¥41.25 | -1.26 | -3.0% | ¥43.07 | ¥43.30 | ¥41.10 | 6,235,273 | |
| ¥42.51 | +0.11 | +0.3% | ¥42.32 | ¥43.06 | ¥41.77 | 5,603,967 | |
| ¥42.40 | +0.67 | +1.6% | ¥41.58 | ¥43.45 | ¥40.93 | 9,253,154 | |
| ¥41.73 | -0.78 | -1.8% | ¥42.50 | ¥42.50 | ¥41.18 | 6,311,010 | |
| ¥42.51 | +0.48 | +1.1% | ¥42.03 | ¥42.69 | ¥41.00 | 7,818,382 | |
| ¥42.03 | -0.30 | -0.7% | ¥41.30 | ¥43.10 | ¥41.30 | 8,443,831 | |
| ¥42.33 | +1.28 | +3.1% | ¥40.68 | ¥43.36 | ¥40.53 | 9,654,004 | |
| ¥41.05 | +1.26 | +3.2% | ¥40.10 | ¥41.60 | ¥39.25 | 8,700,675 | |
| ¥39.79 | -1.01 | -2.5% | ¥40.67 | ¥42.80 | ¥39.52 | 9,414,615 | |
| ¥40.80 | +3.14 | +8.3% | ¥40.00 | ¥42.30 | ¥39.00 | 13,639,873 | |
| ¥37.66 | -5.01 | -11.7% | ¥41.86 | ¥42.58 | ¥37.66 | 14,425,252 |
- Ticker
- Shanghai:688049
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 29, 2026
(688049)"ACTIONS TECHNOLOGY CO., LTD."Report for Q3 2026
Latest news
(688049)"ACTIONS TECHNOLOGY CO., LTD."Report for Q3 2026
Oct 29, 2026
Closed ¥40.71 (-1.1%) on Oct 29, 2026
(688049)"ACTIONS TECHNOLOGY CO., LTD."Notice on Convening the 3rd Extraordinary General Meeting in 2026
Oct 29, 2026
Closed ¥40.71 (-1.1%) on Oct 29, 2026
(688049)"ACTIONS TECHNOLOGY CO., LTD."Announcement on Increase in the Estimated Amount of Routine Related Party Transactions for 2026 and Estimation of the Amount of Routine Related Party Transactions for 2027
Oct 29, 2026
Closed ¥40.71 (-1.1%) on Oct 29, 2026
(688049)"ACTIONS TECHNOLOGY CO., LTD."Announcement on Change of Business Scope, Amendment to the Articles of Association and Formulation of the Incentive Fund Management Measures
Oct 29, 2026
Closed ¥40.71 (-1.1%) on Oct 29, 2026
(688049)"ACTIONS TECHNOLOGY CO., LTD."Announcement on Completion of Non-trading Transfer under the 2026 Employee Stock Ownership Plan
Oct 13, 2026
Closed ¥38.95 (-2.8%) on Oct 13, 2026
Announcement on Resolutions of the 1st Holders' Meeting for the 2026 Employee Stock Ownership Plan
Oct 13, 2026
Closed ¥38.95 (-2.8%) on Oct 13, 2026
Announcement on Attending the 2026 Collective Reception Day for Investors in Guangdong Jurisdiction and Interim Performance Briefing for Listed Companies in the Jurisdiction
Sep 9, 2026
Closed ¥40.52 (0.0%) on Sep 9, 2026
Announcement on Change of Sponsor Representative for Continuous Supervision
Aug 27, 2026
Closed ¥40.59 (+3.8%) on Aug 27, 2026
Announcement on Resolutions of the 6th Meeting of the 3rd Board of Directors
Aug 25, 2026
Closed ¥39.68 (+3.1%) on Aug 25, 2026
Decks
Actions Semiconductor — Investor Presentation (January 2012)
Investor deck · 17 slides · January 2012
Actions Semiconductor — Investor Presentation (June 2011)
Investor deck · 16 slides · June 2011
Actions Semiconductor — Investor Presentation (September 2007)
Investor deck · 12 slides · September 2007
Actions Semiconductor — Investor Presentation (May 2006)
Investor deck · 13 slides · May 2006
Actions Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 33 in the last 12 months · 62 in all · newest Oct 29, 2026 · oldest 2025
- Decks
- 4 decks · latest January 2012
Log in to ask 6ix AI your own questions about Actions Technology Co., Ltd.