Stock listing
Shenzhen:300816 ActBlue Co., Ltd. (艾可蓝) 股价
Follow ActBlue Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300816
¥42.63 CNY -0.52 (-1.2%)
Close on Oct 30, 2026
- Day range
- ¥40.44 – ¥48.28 CNYOct 30, 2026
- Volume
- 4.16M sharesOct 30, 2026
- Market cap
- ¥3.41B CNYAt the close on Oct 30, 2026 · price × 80.00M shares outstanding
- 52-week range
- ¥39.10 – ¥102.90 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥195.7M CNYMedian day 2.72M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300816 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥42.63 | -0.52 | -1.2% | ¥42.72 | ¥48.28 | ¥40.44 | 4,157,352 | |
| ¥43.15 | -2.08 | -4.6% | ¥44.76 | ¥45.58 | ¥43.11 | 2,046,600 | |
| ¥45.23 | +2.42 | +5.7% | ¥42.90 | ¥45.85 | ¥42.72 | 2,719,800 | |
| ¥42.81 | -1.99 | -4.4% | ¥45.50 | ¥45.79 | ¥42.54 | 1,446,200 | |
| ¥44.80 | -0.86 | -1.9% | ¥45.65 | ¥46.13 | ¥44.29 | 2,155,900 | |
| ¥45.66 | -1.53 | -3.2% | ¥45.83 | ¥46.36 | ¥41.48 | 3,443,467 | |
| ¥47.19 | -2.62 | -5.3% | ¥49.50 | ¥50.15 | ¥47.11 | 1,709,700 | |
| ¥49.81 | +0.07 | +0.1% | ¥49.70 | ¥51.38 | ¥49.31 | 1,394,150 | |
| ¥49.74 | +2.04 | +4.3% | ¥48.00 | ¥50.45 | ¥47.06 | 1,884,300 | |
| ¥47.70 | -0.43 | -0.9% | ¥47.38 | ¥48.40 | ¥45.20 | 2,070,399 | |
| ¥48.13 | -2.02 | -4.0% | ¥51.00 | ¥51.68 | ¥47.62 | 2,516,700 | |
| ¥50.15 | -1.15 | -2.2% | ¥49.80 | ¥51.30 | ¥48.94 | 2,310,213 | |
| ¥51.30 | -2.54 | -4.7% | ¥52.99 | ¥53.90 | ¥51.28 | 1,500,167 | |
| ¥53.84 | +0.64 | +1.2% | ¥51.72 | ¥54.50 | ¥49.93 | 2,633,000 | |
| ¥53.20 | -0.94 | -1.7% | ¥53.76 | ¥54.48 | ¥51.80 | 2,342,300 | |
| ¥54.14 | -2.96 | -5.2% | ¥57.10 | ¥57.10 | ¥50.74 | 3,095,400 | |
| ¥57.10 | -1.26 | -2.2% | ¥58.30 | ¥60.27 | ¥56.83 | 2,042,500 | |
| ¥58.36 | +0.09 | +0.2% | ¥58.98 | ¥61.62 | ¥58.28 | 2,347,900 | |
| ¥58.27 | -0.15 | -0.3% | ¥58.21 | ¥59.30 | ¥57.93 | 1,492,650 | |
| ¥58.42 | -5.86 | -9.1% | ¥64.21 | ¥64.21 | ¥58.36 | 2,393,672 | |
| ¥64.28 | -1.23 | -1.9% | ¥65.47 | ¥66.20 | ¥63.89 | 2,240,100 | |
| ¥65.51 | -0.59 | -0.9% | ¥66.10 | ¥66.82 | ¥65.19 | 2,814,600 | |
| ¥66.10 | +0.86 | +1.3% | ¥65.00 | ¥66.45 | ¥63.77 | 3,833,400 | |
| ¥65.24 | -0.79 | -1.2% | ¥66.00 | ¥66.75 | ¥63.57 | 3,441,881 | |
| ¥66.03 | +2.15 | +3.4% | ¥64.50 | ¥66.18 | ¥63.20 | 4,795,199 | |
| ¥63.88 | +3.76 | +6.3% | ¥59.93 | ¥64.28 | ¥59.40 | 4,108,900 | |
| ¥60.12 | +0.29 | +0.5% | ¥59.52 | ¥61.19 | ¥59.22 | 3,308,281 | |
| ¥59.83 | -3.22 | -5.1% | ¥64.00 | ¥64.00 | ¥59.80 | 3,193,200 | |
| ¥63.05 | +1.53 | +2.5% | ¥61.76 | ¥64.78 | ¥61.76 | 4,224,481 | |
| ¥61.52 | -2.29 | -3.6% | ¥62.62 | ¥63.80 | ¥59.00 | 3,489,700 | |
| ¥63.81 | -2.16 | -3.3% | ¥65.01 | ¥65.85 | ¥63.67 | 3,589,499 | |
| ¥65.97 | -0.62 | -0.9% | ¥66.00 | ¥67.87 | ¥65.59 | 3,238,300 | |
| ¥66.59 | -1.04 | -1.5% | ¥67.01 | ¥67.50 | ¥65.69 | 3,857,100 | |
| ¥67.63 | +3.63 | +5.7% | ¥64.88 | ¥69.18 | ¥62.96 | 6,057,806 | |
| ¥64.00 | -0.55 | -0.9% | ¥64.29 | ¥66.20 | ¥62.99 | 4,476,106 | |
| ¥64.55 | -0.43 | -0.7% | ¥64.36 | ¥69.66 | ¥62.00 | 6,346,387 | |
| ¥64.98 | -3.40 | -5.0% | ¥66.81 | ¥66.97 | ¥63.00 | 5,448,667 | |
| ¥68.38 | -0.80 | -1.2% | ¥67.90 | ¥68.80 | ¥65.21 | 6,865,784 | |
| ¥69.18 | +5.88 | +9.3% | ¥62.88 | ¥69.96 | ¥61.69 | 8,229,229 | |
| ¥63.30 | +3.34 | +5.6% | ¥58.08 | ¥66.49 | ¥58.06 | 9,857,609 | |
| ¥59.96 | +1.78 | +3.1% | ¥56.13 | ¥61.21 | ¥54.30 | 9,931,381 | |
| ¥58.18 | +5.85 | +11.2% | ¥53.80 | ¥59.86 | ¥53.80 | 10,596,371 | |
| ¥52.33 | +0.78 | +1.5% | ¥51.28 | ¥53.08 | ¥49.55 | 3,043,800 | |
| ¥51.55 | +0.15 | +0.3% | ¥51.16 | ¥51.95 | ¥48.67 | 2,765,561 | |
| ¥51.40 | +0.62 | +1.2% | ¥49.84 | ¥52.13 | ¥49.27 | 2,102,161 | |
| ¥50.78 | +1.02 | +2.0% | ¥50.56 | ¥51.78 | ¥49.86 | 1,704,300 | |
| ¥49.76 | -4.90 | -9.0% | ¥53.07 | ¥54.08 | ¥49.39 | 2,039,800 | |
| ¥54.66 | +0.66 | +1.2% | ¥54.50 | ¥54.77 | ¥52.86 | 1,839,264 | |
| ¥54.00 | +0.83 | +1.6% | ¥53.20 | ¥54.09 | ¥51.87 | 1,987,000 | |
| ¥53.17 | +0.98 | +1.9% | ¥52.14 | ¥53.17 | ¥51.63 | 1,312,460 | |
| ¥52.19 | -0.37 | -0.7% | ¥53.35 | ¥56.11 | ¥52.03 | 3,078,060 | |
| ¥52.56 | +0.11 | +0.2% | ¥51.94 | ¥53.35 | ¥51.94 | 2,044,600 | |
| ¥52.45 | -0.01 | 0.0% | ¥52.00 | ¥53.96 | ¥50.00 | 3,581,880 | |
| ¥52.46 | +0.20 | +0.4% | ¥54.59 | ¥56.68 | ¥50.85 | 4,806,514 | |
| ¥52.26 | +1.55 | +3.1% | ¥50.71 | ¥52.57 | ¥48.32 | 2,501,200 | |
| ¥50.71 | +1.01 | +2.0% | ¥48.93 | ¥52.00 | ¥48.36 | 2,378,554 | |
| ¥49.70 | +2.09 | +4.4% | ¥47.60 | ¥51.40 | ¥47.24 | 2,994,300 | |
| ¥47.61 | +3.17 | +7.1% | ¥44.97 | ¥48.32 | ¥44.27 | 2,324,200 | |
| ¥44.44 | -0.07 | -0.2% | ¥44.22 | ¥44.88 | ¥43.51 | 1,743,400 | |
| ¥44.51 | +1.68 | +3.9% | ¥43.68 | ¥46.28 | ¥43.64 | 2,696,100 | |
| ¥42.83 | -2.85 | -6.2% | ¥45.10 | ¥45.97 | ¥42.24 | 1,876,500 |
- Ticker
- Shenzhen:300816
- Asset type
- Stock
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Apr 16, 2026
ActBlue Announces Strongest First Quarter in Organization History
Latest news
ActBlue Announces Strongest First Quarter in Organization History
Apr 16, 2026
Closed ¥68.68 (0.0%) on Apr 17, 2026
ActBlue Acquires Hey Victor to Bring Intuitive Website Development to All Democratic Campaigns
Jan 21, 2026
Closed ¥64.17 (+1.7%) on Jan 22, 2026
ActBlue Co., Ltd. on 6ix
- News releases
- 2 in the last 12 months · 3 in all · newest Apr 16, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about ActBlue Co., Ltd.