Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

AACG Historical Prices

ATA Creativity Global American Depositary Shares · daily open, high, low, close & volume

Trading days
250
Period high
1.48
Period low
0.5511
Period change
-33.25%
DateOpenHighLowCloseChangeVolume
Nov 11, 20260.96000.96020.84000.8410-5.51%137,207
Nov 10, 20260.55330.91910.55110.8900+52.14%7,775,927
Nov 9, 20260.59900.60300.58450.5850-1.68%2,815
Nov 6, 20260.60000.60170.59500.5950-5.03%2,696
Nov 5, 20260.62500.62650.57710.6265+2.70%1,999
Nov 4, 20260.67000.67000.59740.6100-1.61%7,807
Nov 3, 20260.63700.63700.59000.6200+3.33%2,245
Nov 2, 20260.64710.64710.60000.6000-7.62%5,334
Oct 30, 20260.60000.66950.57800.6495-0.08%69,670
Oct 29, 20260.63180.68900.63150.6500-1.52%10,758
Oct 28, 20260.64800.69190.64800.6600-4.72%3,777
Oct 27, 20260.69000.70000.65570.6927-5.20%2,177
Oct 26, 20260.71740.77000.67860.7307+0.45%13,983
Oct 23, 20260.72500.80000.65450.7274+6.64%7,280
Oct 22, 20260.64180.68600.64180.6821+1.22%50,464
Oct 21, 20260.65000.70400.65000.6739+2.49%11,508
Oct 20, 20260.71200.71200.62880.6575-16.77%11,211
Oct 19, 20260.86890.86890.74110.7900-17.22%23,783
Oct 16, 20260.66470.95430.60000.9543+50.76%300,246
Oct 15, 20260.64330.64330.60930.6330-8.26%2,285
Oct 14, 20260.70390.70980.66010.6900-7.38%2,887
Oct 13, 20260.69800.78720.69600.7450+6.73%15,612
Oct 12, 20260.66200.74680.66200.6980+1.75%3,731
Oct 9, 20260.73500.73500.68600.6860-7.56%3,798
Oct 8, 20260.77000.77000.74210.7421-3.75%7,285
Oct 7, 20260.76000.77100.75030.7710+1.34%4,062
Oct 6, 20260.76080.81000.76080.7608-1.19%2,017
Oct 5, 20260.79540.82990.76080.7700+0.00%2,915
Oct 2, 20260.76080.78040.76080.7700-1.33%2,666
Oct 1, 20260.77710.84940.77000.7804-2.45%3,841
Sep 30, 20260.81440.84500.78120.8000-2.40%1,873
Sep 29, 20260.79050.81970.78120.8197-3.56%3,397
Sep 28, 20260.82000.92210.82000.8500-1.16%6,467
Sep 25, 20260.83010.92000.83010.8600+4.17%2,140
Sep 24, 20260.78120.87500.78120.8256+0.07%2,754
Sep 23, 20260.80000.91900.78900.8250+3.12%7,084
Sep 22, 20260.81000.84900.80000.8000-1.23%1,759
Sep 21, 20260.80080.93000.80000.8100-3.57%4,209
Sep 18, 20260.78400.86150.78400.8400-0.31%8,233
Sep 17, 20260.83000.86140.82380.8426+1.52%1,581
Sep 16, 20260.86150.86150.83000.8300-3.66%12,338
Sep 15, 20260.84000.92000.83000.8615-1.78%4,259
Sep 14, 20260.85200.91210.84970.8771-0.19%2,858
Sep 11, 20260.91900.92500.85290.8788-4.48%5,654
Sep 10, 20260.86800.92000.86800.9200+9.08%1,412
Sep 9, 20260.89700.97650.84340.8434-11.22%9,569
Sep 8, 20260.87000.97000.87000.9500+6.73%15,318
Sep 4, 20260.91000.91980.88000.8901-1.09%3,057
Sep 3, 20260.87000.90000.87000.8999+2.39%14,893
Sep 2, 20260.87880.92540.87010.8789-5.49%5,871
Aug 31, 20260.92000.94650.92000.9300+1.08%5,974
Aug 28, 20260.93010.97990.92000.9201-3.22%9,904
Aug 27, 20260.97000.97970.93000.9507-2.00%11,758
Aug 26, 20260.95870.97010.95110.9701+1.10%4,338
Aug 25, 20260.99010.99090.93000.9595+2.07%30,142
Aug 24, 20260.95601.040.94000.9400-3.09%5,296
Aug 21, 20260.99631.030.93930.9700-3.96%26,998
Aug 20, 20260.94731.010.94101.01+1.29%10,888
Aug 19, 20260.96601.040.94000.9971+0.12%12,248
Aug 18, 20260.96051.020.92530.9959-1.40%28,669
Aug 17, 20260.93111.030.90171.01+5.21%158,230
Aug 14, 20261.061.070.92530.9600-13.51%156,649
Aug 13, 20260.84721.150.80971.11+21.99%13,202,743
Aug 12, 20260.89970.94000.87450.9099+2.94%9,690
Aug 11, 20260.86610.89210.86600.8839+1.60%3,322
Aug 10, 20260.86980.87000.84000.8700+1.14%3,208
Aug 7, 20260.83250.89000.83250.8602-4.42%5,863
Aug 6, 20260.89000.90000.84000.9000+1.81%5,155
Aug 5, 20260.84000.88400.84000.8840-0.01%2,529
Aug 4, 20260.87020.91990.86290.8841-1.77%3,281
Aug 3, 20260.86000.90000.85000.9000-1.12%2,524
Jul 31, 20260.91000.97000.87000.9102-0.72%2,166
Jul 30, 20260.97000.97000.88000.9168+1.87%3,952
Jul 29, 20260.95040.95040.87740.9000-7.22%2,352
Jul 28, 20260.94000.97500.89000.9700+5.43%2,715
Jul 27, 20260.84000.97610.84000.9200+3.71%3,860
Jul 24, 20260.88700.92400.85000.8871-0.05%3,298
Jul 23, 20260.91000.91000.87000.8875-2.47%1,959
Jul 22, 20260.88000.92500.88000.9100-2.41%1,385
Jul 21, 20260.92000.94500.92000.9325-1.84%3,818
Jul 20, 20260.92000.95000.92000.9500-3.05%2,296
Jul 17, 20260.92010.97990.92000.9799+1.98%4,303
Jul 16, 20260.96800.96800.92000.9609-3.91%4,983
Jul 15, 20260.96201.040.96201.00+0.01%2,760
Jul 14, 20260.95300.99990.95290.9999+5.15%3,586
Jul 13, 20260.93000.97600.91000.9509-2.97%9,317
Jul 10, 20260.95110.98000.95110.9800+2.08%1,051
Jul 9, 20260.97000.97490.95990.9600-0.15%1,269
Jul 8, 20261.001.020.93000.9614-5.75%2,656
Jul 7, 20261.001.021.001.02+2.00%2,728
Jul 6, 20261.011.030.93671.00-3.85%13,162
Jul 2, 20261.041.071.041.04-2.38%55,619
Jul 1, 20261.041.071.021.07+3.44%2,804
Jun 30, 20260.99011.080.98001.03+7.29%50,304
Jun 29, 20260.87000.96000.87000.9600+3.23%303,511
Jun 26, 20260.97000.97000.93000.9300-4.12%2,320
Jun 25, 20261.011.010.95000.9700+0.52%6,437
Jun 24, 20261.041.040.96100.9650-8.09%3,976
Jun 23, 20261.011.051.011.05-1.88%2,848
Jun 22, 20261.001.070.98011.07-0.84%6,310
Jun 18, 20260.92001.080.92001.08+7.91%35,766
Jun 17, 20260.98051.040.98051.00-0.50%5,711
Jun 16, 20260.97901.010.96691.00-0.50%6,083
Jun 15, 20260.87001.010.87001.01+3.05%12,747
Jun 12, 20260.97211.030.97210.9801+3.17%12,466
Jun 11, 20261.021.070.95000.9500-9.52%12,161
Jun 10, 20261.071.081.051.05-2.33%2,917
Jun 9, 20261.091.171.041.07+1.90%7,257
Jun 8, 20261.061.081.051.05-3.21%1,314
Jun 5, 20261.051.091.051.09+0.00%2,455
Jun 4, 20261.061.101.021.09+0.00%6,661
Jun 3, 20261.041.101.011.09+2.35%5,986
Jun 2, 20261.141.141.041.06-8.97%16,096
Jun 1, 20261.121.171.091.17-0.85%21,867
May 29, 20261.101.241.101.18+3.96%20,834
May 28, 20261.151.171.121.14-2.99%7,696
May 27, 20261.171.211.151.17-1.68%15,413
May 26, 20261.171.201.151.19-0.83%46,126
May 22, 20261.151.231.151.20+4.35%15,287
May 21, 20261.131.241.101.15-1.71%9,545
May 20, 20261.211.261.141.17+1.74%7,179
May 19, 20261.191.191.121.15-1.71%1,784
May 18, 20261.181.181.101.17-1.68%11,353
May 15, 20261.161.231.131.19+0.01%4,689
May 14, 20261.191.201.141.19-0.01%5,634
May 13, 20261.171.201.121.19-2.56%8,796
May 12, 20261.181.221.151.22+7.13%10,281
May 11, 20261.221.241.141.14-2.56%29,475
May 8, 20261.181.221.171.17-1.68%4,590
May 7, 20261.161.251.151.19+0.00%10,724
May 6, 20261.121.251.071.19+5.78%44,939
May 5, 20261.051.141.041.13+1.81%7,205
May 4, 20261.101.101.051.10-5.56%4,580
May 1, 20261.151.181.151.17-0.85%4,013
Apr 30, 20261.131.251.101.18-4.07%9,594
Apr 29, 20261.221.281.151.23+1.65%10,563
Apr 28, 20261.211.321.171.21+0.83%6,799
Apr 27, 20261.191.321.181.20-6.98%15,233
Apr 24, 20261.121.481.121.29+12.17%103,418
Apr 23, 20261.181.301.131.15+1.76%59,356
Apr 22, 20261.051.151.051.13+8.66%16,340
Apr 21, 20261.051.071.031.04-3.70%3,730
Apr 20, 20261.041.080.96891.08+6.93%18,370
Apr 17, 20261.021.040.96501.01-1.94%9,651
Apr 16, 20261.001.031.001.03+3.00%2,172
Apr 15, 20260.93001.020.93001.00+5.26%15,853
Apr 14, 20260.94001.000.93010.9500-5.94%7,421
Apr 13, 20260.98001.040.96981.01-2.88%4,044
Apr 10, 20260.97001.040.94001.04+6.63%1,009
Apr 9, 20260.99001.040.93000.9753-3.44%3,554
Apr 8, 20260.95001.020.95001.01+2.54%11,936
Apr 7, 20260.94000.98500.94000.9850+2.58%1,428
Apr 6, 20260.91000.98000.91000.9602-0.91%5,061
Apr 2, 20260.89300.97000.89300.9690+5.33%2,018
Apr 1, 20260.84400.96380.84400.9200+3.35%12,194
Mar 31, 20260.87000.94900.82080.8902+2.20%7,987
Mar 30, 20261.001.010.86590.8710-13.76%12,696
Mar 27, 20261.011.020.99021.01+0.00%5,930
Mar 26, 20260.97271.020.97271.01+0.00%5,687
Mar 25, 20260.96301.020.96301.01+0.00%5,047
Mar 24, 20260.96001.020.95031.01+3.87%14,272
Mar 23, 20260.98001.030.92000.9724-5.59%14,094
Mar 20, 20260.98161.080.97001.03+5.26%107,356
Mar 19, 20260.96000.99000.96000.9785-2.14%976
Mar 18, 20260.96000.99990.96000.9999+0.26%3,033
Mar 17, 20260.92030.99730.92030.9973-0.27%842
Mar 16, 20260.97001.010.97001.00+1.01%16,366
Mar 13, 20260.97001.060.97000.9900+1.54%10,116
Mar 12, 20260.97590.97600.94920.9750+0.44%6,750
Mar 11, 20260.97050.97070.97050.9707+1.40%809
Mar 10, 20260.95000.96500.95000.9573+0.77%844
Mar 9, 20260.91000.97250.91000.9500-1.88%10,292
Mar 6, 20261.031.070.95000.9682-5.08%7,402
Mar 5, 20261.011.031.011.02+1.79%4,611
Mar 4, 20261.011.011.001.00-1.75%2,166
Mar 3, 20261.001.070.99001.02+3.03%10,682
Mar 2, 20260.92001.010.92000.9900-2.94%19,193
Feb 27, 20261.001.041.001.02+3.83%8,593
Feb 26, 20260.99031.060.96020.9824-1.76%9,897
Feb 25, 20260.95231.040.95101.00+7.48%5,574
Feb 24, 20260.93880.97200.93020.9304-0.89%5,318
Feb 23, 20260.89100.94720.89100.9388+3.16%11,569
Feb 20, 20260.88000.91000.88000.9100+3.41%20,097
Feb 19, 20260.88000.91000.88000.8800-0.01%8,373
Feb 18, 20260.89010.92590.88000.8801-1.10%7,489
Feb 17, 20260.87000.91700.87000.8899-0.46%12,544
Feb 13, 20260.88000.90000.88000.8940+1.59%1,805
Feb 12, 20260.83010.89860.83010.8800-5.16%15,754
Feb 11, 20260.84080.96580.84080.9279+5.44%4,402
Feb 10, 20260.88100.96640.88000.8800-1.97%17,926
Feb 9, 20260.90490.90490.88230.8977+0.87%7,068
Feb 6, 20260.82520.90500.82520.8900-1.64%5,204
Feb 5, 20260.86520.90480.83000.9048+4.30%5,962
Feb 4, 20260.88000.90000.86750.8675-3.61%3,210
Feb 3, 20261.041.040.82520.9000-12.62%37,054
Feb 2, 20261.071.071.021.03-8.04%4,499
Jan 30, 20261.101.151.081.12-1.32%4,427
Jan 29, 20261.101.151.101.14-0.87%19,199
Jan 28, 20261.131.151.131.15-0.43%4,714
Jan 27, 20261.131.151.091.15+4.55%19,188
Jan 26, 20261.101.151.071.10-0.90%15,771
Jan 23, 20261.081.171.081.11+0.91%17,089
Jan 22, 20261.051.101.051.10+2.80%6,237
Jan 21, 20261.021.071.011.07+0.00%11,091
Jan 20, 20261.081.151.011.07-7.76%35,668
Jan 16, 20261.041.320.95001.16+13.73%97,673
Jan 15, 20261.031.091.021.02+0.99%12,111
Jan 14, 20260.95001.020.95001.01+7.45%12,673
Jan 13, 20260.96000.96000.94000.9400+0.49%12,942
Jan 12, 20260.88000.96000.86030.9354+3.94%31,662
Jan 9, 20260.88400.91360.87000.8999+4.60%8,313
Jan 8, 20260.89000.89000.84640.8603+6.34%5,466
Jan 7, 20260.80620.85050.80010.8090+1.76%27,912
Jan 6, 20260.81100.81100.78620.7950+1.27%14,351
Jan 5, 20260.82200.82200.78500.7850-1.89%27,186
Jan 2, 20260.79000.81110.78990.8001+1.24%21,572
Dec 31, 20250.79800.80370.78010.7903-0.96%27,920
Dec 30, 20250.79060.81110.78000.7980+1.45%31,878
Dec 29, 20250.74400.80990.74400.7866+5.73%25,508
Dec 26, 20250.75000.81000.73910.7440-8.27%28,362
Dec 24, 20250.82000.84730.81110.8111-1.68%2,257
Dec 23, 20250.75000.84500.75000.8250-0.60%21,388
Dec 22, 20250.84540.88910.79000.8300-4.26%28,540
Dec 19, 20250.85730.86900.83000.8669+5.09%8,334
Dec 18, 20250.87000.87000.82050.8249-7.30%6,617
Dec 17, 20250.87500.89000.82050.8899-2.21%5,883
Dec 16, 20250.86700.91000.86700.9100+6.43%2,360
Dec 15, 20250.91500.91500.84000.8550-9.23%31,845
Dec 12, 20250.97000.98350.90000.9419-3.79%19,974
Dec 11, 20250.95001.000.90000.9790+8.78%12,452
Dec 10, 20250.97680.99000.85000.9000-5.36%26,447
Dec 9, 20251.041.070.95100.9510-4.90%21,012
Dec 8, 20251.021.051.001.00-4.76%24,601
Dec 5, 20251.061.091.041.05-2.78%3,317
Dec 4, 20251.031.101.021.08+0.00%6,938
Dec 3, 20251.101.101.031.08-1.82%12,596
Dec 2, 20251.031.101.031.10-0.90%13,776
Dec 1, 20251.201.201.051.11-5.93%35,020
Nov 28, 20251.051.191.051.18+9.77%33,765
Nov 26, 20251.151.151.051.07-11.16%57,945
Nov 25, 20251.161.271.161.21-3.20%3,037
Nov 24, 20251.201.291.201.25-1.51%17,581
Nov 21, 20251.241.321.241.27+0.72%5,387
Nov 20, 20251.321.361.181.26-5.97%52,555
Nov 19, 20251.261.351.261.34+6.35%8,752
Nov 18, 20251.161.301.161.26+2.44%33,464
Nov 17, 20251.221.271.221.23-1.60%9,979
Nov 14, 20251.191.321.181.25+0.81%29,343
Nov 13, 20251.291.311.191.24-1.59%42,120
Nov 12, 20251.331.371.261.26-10.00%21,544

Daily open, high, low, close and volume for ATA Creativity Global American Depositary Shares (AACG). Showing 250 trading days. Unadjusted prices.