Chinese Stock Message Board

Stock discussion boards for Japanese, US and Chinese stocks

日本語English简体中文 繁體中文

HOME Monologue Trades Monthly Annual Dividends Stock Assets Holdings Total Assets Stock Lending IPO FUNDINNO Indicators Market Daily JP Stock Blog CN Stock Blog US Stock Blog JP Dividend Yields JP Curated Dividends US Curated Dividends CN Curated Dividends 日本株テンバガー候補 JP Top 50 Gainers JP Top 50 Losers JP Stock Board US Stock Board CN Stock Board J-REIT Ranking J-REIT Guide High-Div Funds Yutai Benefits Premium Yutai Club Nikkei A/D Ratio Growth A/D Ratio Investor Flows JP Disclosures US Disclosures CN Disclosures Amazonおすすめ Amazonタイムセール Kabutaro on X

300816 Actblue Co., Ltd.艾可蓝Shenzhen Stock Exchange

5 posts

Price chart ・ Find other stocks ・ Japanese version

Actblue Co., Ltd. (300816) at a glance

Code
300816
Company
Actblue Co., Ltd.
Local name
艾可蓝
Market
Shenzhen Stock Exchange
Share price
CN¥46.58 -1.52 (-3.16%) Nov 9 close

Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.

Actblue Co., Ltd. (300816) Stock Price History

Actblue Co., Ltd. closed at CN¥46.58 on Nov 9, 2026, −14.0% over 1 month, +10.4% over 1 year.

2026-10-09 変更届 关于公司经营范围变更登记完成并换发营业执照的公告2026-10-15 対外投資 关于与专业投资机构共同投资的公告2026-10-23 四半期報告 2026年三季度报告 / 取締役会決議 第四届董事会第十二次会议决议公告 / 資産の減損 关于2026年前三季度计提信用减值准备和资产减值准备的公告CN¥54.14CN¥42.30Oct 9Nov 9
Price5-day MA25-day MASSE CompositeDisclosures
1-Month HighCN¥54.14Oct 9
1-Month LowCN¥42.30Nov 3
1-Week Change+4.6%vs Nov 2
1-Month Change−14.0%vs Oct 9

If you had invested CN¥10,000 1 month ago, it would be worth CN¥8,604 today (−14.0%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −4.3%, while this stock moved −14.0%.

Last 10 Trading Days

DateCloseChange% Change
Nov 9 (Mon)CN¥46.58−1.52−3.16%
Nov 6 (Fri)CN¥48.10+1.03+2.19%
Nov 5 (Thu)CN¥47.07+1.60+3.52%
Nov 4 (Wed)CN¥45.47+3.17+7.49%
Nov 3 (Tue)CN¥42.30−2.25−5.05%
Nov 2 (Mon)CN¥44.55+1.92+4.50%
Oct 30 (Fri)CN¥42.63−0.52−1.21%
Oct 29 (Thu)CN¥43.15−2.08−4.60%
Oct 28 (Wed)CN¥45.23+2.42+5.65%
Oct 27 (Tue)CN¥42.81−1.99−4.44%
2026-10-09 変更届 关于公司经营范围变更登记完成并换发营业执照的公告2026-10-15 対外投資 关于与专业投资机构共同投资的公告2026-10-23 四半期報告 2026年三季度报告 / 取締役会決議 第四届董事会第十二次会议决议公告 / 資産の減損 关于2026年前三季度计提信用减值准备和资产减值准备的公告CN¥69.18CN¥42.30Aug 10Nov 9
Price5-day MA25-day MASSE CompositeDisclosures
3-Month HighCN¥69.18Aug 31
3-Month LowCN¥42.30Nov 3
1-Month Change−14.0%vs Oct 9
3-Month Change−10.9%vs Aug 7

If you had invested CN¥10,000 3 months ago, it would be worth CN¥8,879 today (−11.2%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −8.0%, while this stock moved −11.2%.

Last 10 Trading Days

DateCloseChange% Change
Nov 9 (Mon)CN¥46.58−1.52−3.16%
Nov 6 (Fri)CN¥48.10+1.03+2.19%
Nov 5 (Thu)CN¥47.07+1.60+3.52%
Nov 4 (Wed)CN¥45.47+3.17+7.49%
Nov 3 (Tue)CN¥42.30−2.25−5.05%
Nov 2 (Mon)CN¥44.55+1.92+4.50%
Oct 30 (Fri)CN¥42.63−0.52−1.21%
Oct 29 (Thu)CN¥43.15−2.08−4.60%
Oct 28 (Wed)CN¥45.23+2.42+5.65%
Oct 27 (Tue)CN¥42.81−1.99−4.44%
2026-10-09 変更届 关于公司经营范围变更登记完成并换发营业执照的公告2026-10-15 対外投資 关于与专业投资机构共同投资的公告2026-10-23 四半期報告 2026年三季度报告 / 取締役会決議 第四届董事会第十二次会议决议公告 / 資産の減損 关于2026年前三季度计提信用减值准备和资产减值准备的公告CN¥99.76CN¥42.30May 11Nov 9
Price25-day MA75-day MASSE CompositeDisclosures
6-Month HighCN¥99.76May 28
6-Month LowCN¥42.30Nov 3
3-Month Change−10.9%vs Aug 7
6-Month Change−44.2%vs May 8

If you had invested CN¥10,000 6 months ago, it would be worth CN¥5,153 today (−48.5%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −13.6%, while this stock moved −48.5%.

Monthly Closes

MonthMonth-End CloseMonthly %
Nov 2026CN¥46.58+9.3%
Oct 2026CN¥42.63−27.0%
Sep 2026CN¥58.36−15.6%
Aug 2026CN¥69.18+55.4%
Jul 2026CN¥44.51−39.2%
Jun 2026CN¥73.20−24.3%
May 2026CN¥96.66+33.6%
2026-10-09 変更届 关于公司经营范围变更登记完成并换发营业执照的公告2026-10-15 対外投資 关于与专业投资机构共同投资的公告2026-10-23 四半期報告 2026年三季度报告 / 取締役会決議 第四届董事会第十二次会议决议公告 / 資産の減損 关于2026年前三季度计提信用减值准备和资产减值准备的公告CN¥99.76CN¥39.86Nov 10Nov 9
Price25-day MA75-day MASSE CompositeDisclosures
52-Week HighCN¥99.76May 28
52-Week LowCN¥39.86Dec 18
Year to Date−3.3%vs Dec 31
From 52-Week High−53.3%May 28

If you had invested CN¥10,000 1 year ago, it would be worth CN¥11,383 today (+13.8%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved −9.2%, while this stock moved +13.8%.

Monthly Closes

MonthMonth-End CloseMonthly %
Nov 2026CN¥46.58+9.3%
Oct 2026CN¥42.63−27.0%
Sep 2026CN¥58.36−15.6%
Aug 2026CN¥69.18+55.4%
Jul 2026CN¥44.51−39.2%
Jun 2026CN¥73.20−24.3%
May 2026CN¥96.66+33.6%
Apr 2026CN¥72.35+15.6%
Mar 2026CN¥62.61−3.6%
Feb 2026CN¥64.98−2.2%
Jan 2026CN¥66.41+37.9%
Dec 2025CN¥48.15+6.0%
Nov 2025CN¥45.43+15.3%
CN¥96.66CN¥14.79Nov 13, 2023Nov 9, 2026
Price13-week MA26-week MASSE Composite
3-Year HighCN¥96.66May 29, 2026
3-Year LowCN¥14.79Feb 5, 2024
Annualized Return+20.5%
Max Drawdown−55.9%

If you had invested CN¥10,000 3 years ago, it would be worth CN¥17,465 today (+74.7%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +19.5%, while this stock moved +74.7%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥46.58−3.3%
2025CN¥48.15―
CN¥96.66CN¥14.79Nov 15, 2021Nov 9, 2026
Price13-week MA26-week MASSE Composite
5-Year HighCN¥96.66May 29, 2026
5-Year LowCN¥14.79Feb 5, 2024
Annualized Return−2.8%
Max Drawdown−75.8%

If you had invested CN¥10,000 5 years ago, it would be worth CN¥8,690 today (−13.1%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +2.5%, while this stock moved −13.1%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥46.58−3.3%
2025CN¥48.15―
CN¥100.56CN¥14.79Feb 10, 2020Nov 9, 2026
Price1-year MA2-year MASSE Composite
All-Time HighCN¥100.56Nov 2020
All-Time LowCN¥14.79Feb 2024
Total Change+9.0%vs Feb 2020
Annualized Return+1.3%

If you had invested CN¥10,000 in Feb 2020, it would be worth CN¥10,896 today (+9.0%).Price change only; dividends and fees are not included.

Over the same period the SSE Composite moved +26.7%, while this stock moved +9.0%.

Yearly Closes

YearYear-End CloseYearly %
2026 (YTD)CN¥46.58−3.3%
2025CN¥48.15+110.3%
2024CN¥22.90−7.2%
2023CN¥24.67+1.1%
2022CN¥24.40−52.6%
2021CN¥51.51−35.9%
2020CN¥80.32―

Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Feb 2020). Please check the latest prices before trading.

Posts

This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.

No.5 Disclosure 2026/10/23 09:00
資産の減損
关于2026年前三季度计提信用减值准备和资产减值准备的公告

📄 Open the filing

Delete
No.4 Disclosure 2026/10/23 09:00
取締役会決議
第四届董事会第十二次会议决议公告

📄 Open the filing

Delete
No.3 Disclosure 2026/10/23 09:00
四半期報告
2026年三季度报告

📄 Open the filing

Delete
No.2 Disclosure 2026/10/15 09:00
対外投資
关于与专业投资机构共同投资的公告

📄 Open the filing

Delete
No.1 Disclosure 2026/10/09 09:00
変更届
关于公司经营范围变更登记完成并换发营业执照的公告

📄 Open the filing

Delete

Write on the Actblue Co., Ltd. board

You will need this to delete your post. Please keep it safe.
By posting you agree to the board rules (Japanese). You are responsible for what you write.

More Chinese stocks in English

Chinese Stock Message Board: stocks available in English

Other boards in English