Stock listing
Shanghai:688719 Xi'an Actionpower Electric Co., Ltd. (爱科赛博) 股价
Follow Xi'an Actionpower Electric Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688719
¥41.53 CNY +1.78 (+4.5%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ¥39.23 – ¥42.08 CNYNov 2, 2026
- Volume
- 2.40M sharesNov 2, 2026
- Market cap
- ¥4.79B CNYAt the close on Nov 2, 2026 · price × 115.4M shares outstanding
- 52-week range
- ¥36.18 – ¥95.61 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥211.2M CNYMedian day 3.78M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SSE:688719 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥41.53 | +1.78 | +4.5% | ¥40.28 | ¥42.08 | ¥39.23 | 2,400,779 | |
| ¥39.75 | -2.55 | -6.0% | ¥42.22 | ¥42.95 | ¥39.62 | 3,112,243 | |
| ¥42.30 | -2.34 | -5.2% | ¥44.80 | ¥45.50 | ¥42.22 | 2,251,196 | |
| ¥44.64 | +1.41 | +3.3% | ¥44.22 | ¥45.39 | ¥43.28 | 2,838,339 | |
| ¥43.23 | -1.93 | -4.3% | ¥45.67 | ¥47.10 | ¥43.05 | 2,454,094 | |
| ¥45.16 | +0.57 | +1.3% | ¥45.09 | ¥45.80 | ¥43.54 | 3,394,612 | |
| ¥44.59 | +0.59 | +1.3% | ¥43.00 | ¥44.88 | ¥39.71 | 4,174,591 | |
| ¥44.00 | -0.69 | -1.5% | ¥45.00 | ¥45.41 | ¥43.20 | 2,626,005 | |
| ¥44.69 | -0.21 | -0.5% | ¥46.00 | ¥46.80 | ¥43.97 | 2,205,240 | |
| ¥44.90 | +1.90 | +4.4% | ¥43.17 | ¥46.58 | ¥41.67 | 2,797,945 | |
| ¥43.00 | -0.73 | -1.7% | ¥43.43 | ¥43.83 | ¥41.05 | 2,493,546 | |
| ¥43.73 | -0.25 | -0.6% | ¥45.00 | ¥45.40 | ¥43.11 | 1,921,258 | |
| ¥43.98 | -3.82 | -8.0% | ¥45.86 | ¥46.40 | ¥43.21 | 3,793,779 | |
| ¥47.80 | -1.66 | -3.4% | ¥49.48 | ¥50.09 | ¥47.59 | 1,704,661 | |
| ¥49.46 | -0.27 | -0.5% | ¥48.10 | ¥50.35 | ¥46.24 | 2,919,946 | |
| ¥49.73 | -1.42 | -2.8% | ¥51.06 | ¥51.60 | ¥49.44 | 2,102,141 | |
| ¥51.15 | -1.72 | -3.3% | ¥52.62 | ¥53.21 | ¥47.91 | 4,639,747 | |
| ¥52.87 | -3.13 | -5.6% | ¥56.43 | ¥58.16 | ¥51.98 | 3,771,540 | |
| ¥56.00 | -2.80 | -4.8% | ¥59.99 | ¥59.99 | ¥55.52 | 3,473,021 | |
| ¥58.80 | +1.98 | +3.5% | ¥56.62 | ¥60.55 | ¥55.03 | 4,439,099 | |
| ¥56.82 | -2.50 | -4.2% | ¥59.78 | ¥59.88 | ¥55.59 | 5,083,619 | |
| ¥59.32 | -2.73 | -4.4% | ¥62.86 | ¥62.86 | ¥59.21 | 5,238,993 | |
| ¥62.05 | +5.60 | +9.9% | ¥56.00 | ¥63.28 | ¥56.00 | 7,982,098 | |
| ¥56.45 | -1.48 | -2.6% | ¥58.00 | ¥60.03 | ¥56.16 | 3,375,094 | |
| ¥57.93 | +1.93 | +3.4% | ¥56.63 | ¥59.69 | ¥56.37 | 4,915,623 | |
| ¥56.00 | +2.75 | +5.2% | ¥54.16 | ¥56.88 | ¥53.19 | 4,972,301 | |
| ¥53.25 | -1.25 | -2.3% | ¥55.19 | ¥55.19 | ¥52.97 | 2,768,494 | |
| ¥54.50 | +1.46 | +2.8% | ¥53.00 | ¥55.35 | ¥53.00 | 3,546,026 | |
| ¥53.04 | +0.04 | +0.1% | ¥53.07 | ¥55.45 | ¥52.50 | 3,459,952 | |
| ¥53.00 | -0.91 | -1.7% | ¥53.35 | ¥53.78 | ¥51.69 | 3,170,626 | |
| ¥53.91 | -2.41 | -4.3% | ¥55.01 | ¥56.18 | ¥51.00 | 5,379,015 | |
| ¥56.32 | -0.38 | -0.7% | ¥55.75 | ¥58.30 | ¥55.40 | 4,560,392 | |
| ¥56.70 | -1.50 | -2.6% | ¥55.00 | ¥57.23 | ¥53.62 | 7,902,610 | |
| ¥58.20 | +3.71 | +6.8% | ¥55.04 | ¥58.98 | ¥54.60 | 9,658,584 | |
| ¥54.49 | +1.29 | +2.4% | ¥53.88 | ¥55.26 | ¥52.04 | 5,372,846 | |
| ¥53.20 | +0.82 | +1.6% | ¥53.80 | ¥55.20 | ¥52.61 | 6,483,079 | |
| ¥52.38 | +1.76 | +3.5% | ¥50.18 | ¥53.79 | ¥49.90 | 4,318,088 | |
| ¥50.62 | -1.16 | -2.2% | ¥51.09 | ¥52.14 | ¥49.80 | 3,324,959 | |
| ¥51.78 | -0.58 | -1.1% | ¥52.36 | ¥52.49 | ¥49.50 | 5,211,079 | |
| ¥52.36 | +1.86 | +3.7% | ¥50.01 | ¥53.17 | ¥49.51 | 5,529,463 | |
| ¥50.50 | -0.78 | -1.5% | ¥51.50 | ¥56.66 | ¥50.34 | 5,562,520 | |
| ¥51.28 | +3.38 | +7.1% | ¥47.91 | ¥51.50 | ¥46.95 | 4,045,920 | |
| ¥47.90 | -1.27 | -2.6% | ¥49.75 | ¥51.45 | ¥46.89 | 3,652,437 | |
| ¥49.17 | -0.01 | 0.0% | ¥48.64 | ¥49.86 | ¥47.07 | 2,496,735 | |
| ¥49.18 | -2.42 | -4.7% | ¥50.68 | ¥52.20 | ¥47.86 | 3,373,440 | |
| ¥51.60 | +2.55 | +5.2% | ¥48.50 | ¥52.22 | ¥48.00 | 3,764,971 | |
| ¥49.05 | +1.05 | +2.2% | ¥48.53 | ¥49.68 | ¥46.88 | 3,330,205 | |
| ¥48.00 | -5.12 | -9.6% | ¥52.12 | ¥52.12 | ¥47.60 | 4,658,471 | |
| ¥53.12 | -1.32 | -2.4% | ¥54.72 | ¥54.72 | ¥52.11 | 4,096,455 | |
| ¥54.44 | +1.92 | +3.7% | ¥52.51 | ¥54.69 | ¥52.15 | 4,643,654 | |
| ¥52.52 | +1.12 | +2.2% | ¥52.18 | ¥54.00 | ¥50.95 | 6,814,999 | |
| ¥51.40 | +2.19 | +4.5% | ¥49.39 | ¥55.96 | ¥49.39 | 7,528,023 | |
| ¥49.21 | +1.12 | +2.3% | ¥48.90 | ¥50.79 | ¥47.68 | 3,607,403 | |
| ¥48.09 | +0.04 | +0.1% | ¥47.73 | ¥49.95 | ¥46.70 | 3,786,833 | |
| ¥48.05 | -0.65 | -1.3% | ¥49.00 | ¥49.30 | ¥46.82 | 3,650,769 | |
| ¥48.70 | +1.00 | +2.1% | ¥47.02 | ¥49.21 | ¥45.88 | 4,065,855 | |
| ¥47.70 | +0.86 | +1.8% | ¥47.52 | ¥48.20 | ¥46.41 | 3,998,892 | |
| ¥46.84 | +1.83 | +4.1% | ¥45.45 | ¥47.68 | ¥44.00 | 3,248,742 | |
| ¥45.01 | +2.98 | +7.1% | ¥42.75 | ¥45.18 | ¥42.00 | 3,894,288 | |
| ¥42.03 | -0.38 | -0.9% | ¥42.41 | ¥44.44 | ¥41.56 | 4,113,256 |
- Ticker
- Shanghai:688719
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 24, 2026
(688719)"XI'AN ACTIONPOWER ELECTRIC CO., LTD."Report for Q3 2026
Latest news
(688719)"XI'AN ACTIONPOWER ELECTRIC CO., LTD."Report for Q3 2026
Oct 24, 2026
Closed ¥45.16 (+1.3%) on Oct 26, 2026
(688719)"XI'AN ACTIONPOWER ELECTRIC CO., LTD."Announcement on Use of Certain Idle Raised Funds for Cash Management
Oct 24, 2026
Closed ¥45.16 (+1.3%) on Oct 26, 2026
(688719)"XI'AN ACTIONPOWER ELECTRIC CO., LTD."Self-inspection Report on Trading in the Company's Shares by Insiders in Relation to the 2026 Restricted Share Incentive Plan
Sep 29, 2026
Closed ¥58.80 (+3.5%) on Sep 29, 2026
(688719)"XI'AN ACTIONPOWER ELECTRIC CO., LTD."Announcement on Completion of Certain Raised Funds Investment Projects and Permanent Supplement of Working Capital with Remaining Funds
Sep 29, 2026
Closed ¥58.80 (+3.5%) on Sep 29, 2026
Announcement on Resolutions of the 3rd Extraordinary General Meeting in 2026
Sep 29, 2026
Closed ¥58.80 (+3.5%) on Sep 29, 2026
Review Opinion and Statement on the Public Disclosure of the List of Participants under the Company's 2026 Restricted Share Incentive Plan Issued by the Remuneration and Appraisal Committee of the Board of Directors
Sep 23, 2026
Closed ¥62.05 (+9.9%) on Sep 23, 2026
Announcement on Listing of Restricted Shares from the Initial Public Offering
Sep 17, 2026
Closed ¥53.25 (-2.3%) on Sep 17, 2026
Notice on Convening the 3rd Extraordinary General Meeting in 2026
Sep 9, 2026
Closed ¥56.70 (-2.6%) on Sep 9, 2026
Special Report on the Deposit, Management and Actual Use of Raised Funds for the First Half of 2026
Aug 26, 2026
Closed ¥47.90 (-2.6%) on Aug 26, 2026
Xi'an Actionpower Electric Co., Ltd. on 6ix
- News releases
- 35 in the last 12 months · 61 in all · newest Oct 24, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Xi'an Actionpower Electric Co., Ltd.