Date	Open	High	Low	Close	Volume	Change (%)
Mar 20, 2026	0.9800	1.080	0.9700	1.030	56,482	+0.05(+5.26%)
Mar 19, 2026	0.9600	0.9900	0.9600	0.9785	976	-0.02(-2.14%)
Mar 18, 2026	0.9600	0.9999	0.9600	0.9999	3,033	+0.00(+0.26%)
Mar 17, 2026	0.9203	0.9973	0.9203	0.9973	842	-0.00(-0.27%)
Mar 16, 2026	0.9700	1.012	0.9700	1.000	16,367	+0.01(+1.01%)
Mar 13, 2026	0.9700	1.060	0.9700	0.9900	10,116	+0.02(+1.54%)
Mar 12, 2026	0.9759	0.9760	0.9492	0.9750	6,750	+0.00(+0.44%)
Mar 11, 2026	0.9705	0.9707	0.9705	0.9707	809	+0.01(+1.40%)
Mar 10, 2026	0.9500	0.9650	0.9500	0.9573	844	+0.01(+0.77%)
Mar 09, 2026	0.9100	0.9725	0.9100	0.9500	10,292	-0.02(-1.88%)
Mar 06, 2026	1.030	1.070	0.9500	0.9682	7,402	-0.05(-5.08%)
Mar 05, 2026	1.014	1.032	1.014	1.020	4,611	+0.02(+1.79%)
Mar 04, 2026	1.010	1.010	1.002	1.002	2,166	-0.02(-1.75%)
Mar 03, 2026	1.000	1.075	0.9900	1.020	10,682	+0.03(+3.03%)
Mar 02, 2026	0.9200	1.010	0.9200	0.9900	19,193	-0.03(-2.94%)
Feb 27, 2026	1.002	1.040	1.002	1.020	8,593	+0.04(+3.83%)
Feb 26, 2026	0.9903	1.065	0.9602	0.9824	9,854	-0.02(-1.76%)
Feb 25, 2026	0.9523	1.035	0.9510	1.000	5,559	+0.07(+7.48%)
Feb 24, 2026	0.9388	0.9720	0.9302	0.9304	5,318	-0.01(-0.89%)
Feb 23, 2026	0.8910	0.9472	0.8910	0.9388	11,565	+0.03(+3.16%)
Feb 20, 2026	0.8800	0.9100	0.8800	0.9100	20,097	+0.03(+3.41%)
Feb 19, 2026	0.8800	0.9100	0.8800	0.8800	8,373	-0.00(-0.01%)
Feb 18, 2026	0.8901	0.9259	0.8800	0.8801	7,489	-0.01(-1.10%)
Feb 17, 2026	0.8700	0.9170	0.8700	0.8899	12,494	-0.00(-0.46%)
Feb 13, 2026	0.8800	0.9000	0.8800	0.8940	1,805	+0.01(+1.59%)
Feb 12, 2026	0.8301	0.8986	0.8301	0.8800	15,754	-0.05(-5.16%)
Feb 11, 2026	0.8408	0.9658	0.8408	0.9279	4,392	+0.05(+5.44%)
Feb 10, 2026	0.8810	0.9664	0.8800	0.8800	17,925	-0.02(-1.97%)
Feb 09, 2026	0.9049	0.9049	0.8823	0.8977	6,565	+0.01(+0.87%)
Feb 06, 2026	0.8252	0.9050	0.8252	0.8900	5,204	-0.01(-1.64%)
Feb 05, 2026	0.8652	0.9048	0.8300	0.9048	5,962	+0.04(+4.30%)
Feb 04, 2026	0.8800	0.9000	0.8675	0.8675	3,200	-0.03(-3.61%)
Feb 03, 2026	1.040	1.040	0.8252	0.9000	37,050	-0.13(-12.62%)
Feb 02, 2026	1.070	1.070	1.020	1.030	4,499	-0.09(-8.04%)
Jan 30, 2026	1.100	1.150	1.080	1.120	4,427	-0.01(-1.32%)
Jan 29, 2026	1.100	1.150	1.100	1.135	19,198	-0.01(-0.87%)
Jan 28, 2026	1.130	1.148	1.130	1.145	4,714	-0.00(-0.43%)
Jan 27, 2026	1.130	1.150	1.090	1.150	19,188	+0.05(+4.55%)
Jan 26, 2026	1.100	1.150	1.071	1.100	15,771	-0.01(-0.90%)
Jan 23, 2026	1.080	1.165	1.080	1.110	17,089	+0.01(+0.91%)
Jan 22, 2026	1.050	1.100	1.050	1.100	6,237	+0.03(+2.80%)
Jan 21, 2026	1.020	1.070	1.010	1.070	11,091	+0.00(+0.00%)
Jan 20, 2026	1.080	1.150	1.010	1.070	35,666	-0.09(-7.76%)
Jan 16, 2026	1.040	1.320	0.9500	1.160	97,673	+0.14(+13.73%)
Jan 15, 2026	1.030	1.088	1.020	1.020	12,109	+0.01(+0.99%)
Jan 14, 2026	0.9500	1.025	0.9500	1.010	12,660	+0.07(+7.45%)
Jan 13, 2026	0.9600	0.9600	0.9400	0.9400	12,942	+0.00(+0.49%)
Jan 12, 2026	0.8800	0.9600	0.8603	0.9354	31,612	+0.04(+3.94%)
Jan 09, 2026	0.8840	0.9136	0.8700	0.8999	8,313	+0.04(+4.60%)
Jan 08, 2026	0.8900	0.8900	0.8464	0.8603	5,466	+0.05(+6.34%)
Jan 07, 2026	0.8062	0.8505	0.8001	0.8090	27,912	+0.01(+1.76%)
Jan 06, 2026	0.8110	0.8110	0.7862	0.7950	14,326	+0.01(+1.27%)
Jan 05, 2026	0.8220	0.8220	0.7850	0.7850	27,186	-0.02(-1.89%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

ATA Creativity Global - American Depositary Shares (NQ:AACG)

Historical Prices