Ata Creativity Global ADR (NQ: AACG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2024	0.9100	0.9100	0.8700	0.8700	14,540	+0.00(+0.00%)
Apr 26, 2024	0.8901	0.9000	0.8615	0.8700	8,587	-0.01(-1.15%)
Apr 25, 2024	0.8700	0.9200	0.8700	0.8801	11,875	+0.01(+1.16%)
Apr 24, 2024	0.8910	0.9300	0.8700	0.8700	6,307	-0.02(-2.31%)
Apr 23, 2024	0.9598	0.9806	0.8900	0.8906	16,889	+0.00(+0.07%)
Apr 22, 2024	0.9900	1.010	0.8700	0.8900	12,642	-0.08(-8.25%)
Apr 19, 2024	1.030	1.030	0.9167	0.9700	11,407	-0.06(-5.83%)
Apr 18, 2024	0.9800	1.040	0.9101	1.030	20,914	+0.06(+5.67%)
Apr 17, 2024	0.9782	0.9782	0.9463	0.9747	3,226	+0.09(+10.22%)
Apr 16, 2024	0.8554	0.9730	0.8554	0.8843	18,385	+0.02(+2.83%)
Apr 15, 2024	0.9400	0.9400	0.8508	0.8600	19,111	-0.06(-6.52%)
Apr 12, 2024	1.010	1.060	0.8800	0.9200	143,446	-0.12(-11.54%)
Apr 11, 2024	1.100	1.101	1.010	1.040	68,355	-0.03(-2.80%)
Apr 10, 2024	1.150	1.150	1.060	1.070	33,879	+0.02(+1.90%)
Apr 09, 2024	1.060	1.160	1.011	1.050	64,785	-0.02(-1.87%)
Apr 08, 2024	1.020	1.130	1.020	1.070	11,404	+0.01(+0.93%)
Apr 05, 2024	1.080	1.100	1.006	1.060	48,170	-0.01(-1.39%)
Apr 04, 2024	1.010	1.136	0.9300	1.075	82,841	+0.06(+6.44%)
Apr 03, 2024	1.012	1.020	1.000	1.010	15,968	-0.00(-0.49%)
Apr 02, 2024	1.000	1.040	1.000	1.015	10,594	+0.01(+1.50%)
Apr 01, 2024	1.080	1.100	1.000	1.000	11,772	-0.06(-5.66%)
Mar 28, 2024	1.060	1.130	1.050	1.060	12,429	-0.05(-4.93%)
Mar 27, 2024	1.160	1.160	1.020	1.115	55,631	+0.09(+9.31%)
Mar 26, 2024	1.080	1.080	1.010	1.020	7,329	-0.04(-3.77%)
Mar 25, 2024	1.080	1.164	1.060	1.060	4,443	-0.02(-1.85%)
Mar 22, 2024	1.180	1.180	1.000	1.080	77,614	-0.08(-6.90%)
Mar 21, 2024	1.180	1.280	1.100	1.160	73,216	-0.11(-8.66%)
Mar 20, 2024	1.150	1.330	1.100	1.270	56,256	-0.13(-9.29%)
Mar 19, 2024	1.550	1.607	1.100	1.400	73,494	-0.15(-9.68%)
Mar 18, 2024	1.650	1.650	1.400	1.550	44,941	-0.03(-1.84%)
Mar 15, 2024	1.460	1.650	1.450	1.579	73,529	-0.03(-1.91%)
Mar 14, 2024	1.565	1.610	1.565	1.610	22,779	+0.02(+1.25%)
Mar 13, 2024	1.590	1.600	1.570	1.590	25,654	+0.00(+0.00%)
Mar 12, 2024	1.630	1.630	1.530	1.590	13,725	-0.00(-0.14%)
Mar 11, 2024	1.530	1.630	1.530	1.592	20,452	+0.02(+1.41%)
Mar 08, 2024	1.540	1.570	1.450	1.570	23,391	+0.06(+3.99%)
Mar 07, 2024	1.560	1.570	1.420	1.510	38,127	-0.10(-6.23%)
Mar 06, 2024	1.540	1.640	1.450	1.610	53,782	+0.15(+10.28%)
Mar 05, 2024	1.430	1.490	1.420	1.460	15,668	-0.03(-2.02%)
Mar 04, 2024	1.550	1.550	1.400	1.490	69,129	+0.08(+5.67%)
Mar 01, 2024	1.370	1.420	1.030	1.410	115,083	+0.12(+9.30%)
Feb 29, 2024	1.160	1.380	1.160	1.290	55,685	+0.05(+4.03%)
Feb 28, 2024	1.180	1.250	1.180	1.240	8,363	+0.00(+0.40%)
Feb 27, 2024	1.215	1.256	1.190	1.235	5,798	-0.00(-0.40%)
Feb 26, 2024	1.210	1.260	1.190	1.240	18,653	+0.02(+1.64%)
Feb 23, 2024	1.220	1.329	1.200	1.220	8,171	-0.12(-8.96%)
Feb 21, 2024				1.340	1,425	-0.00(-0.04%)
Feb 20, 2024	1.380	1.419	1.310	1.341	9,242	-0.12(-8.18%)
Feb 16, 2024	1.390	1.500	1.322	1.460	39,354	+0.03(+2.12%)
Feb 15, 2024	1.440	1.450	1.395	1.430	67,391	-0.02(-1.40%)
Feb 14, 2024	1.300	1.480	1.270	1.450	61,119	+0.15(+11.54%)
Feb 13, 2024	1.250	1.300	1.250	1.300	15,178	+0.02(+1.56%)
Feb 12, 2024	1.280	1.300	1.190	1.280	23,336	+0.03(+2.40%)
Feb 09, 2024	1.190	1.290	1.130	1.250	23,289	+0.07(+5.93%)
Feb 08, 2024	1.170	1.180	1.150	1.180	15,145	+0.02(+1.72%)
Feb 07, 2024	1.090	1.200	1.090	1.160	62,374	+0.06(+5.45%)
Feb 06, 2024	1.080	1.100	1.080	1.100	7,708	+0.02(+1.85%)
Feb 05, 2024	1.070	1.080	0.9524	1.080	2,116	+0.00(+0.00%)
Feb 02, 2024	1.080	1.090	1.068	1.080	6,568	-0.02(-1.82%)
Feb 01, 2024	1.100	1.100	1.040	1.100	12,930	+0.01(+0.92%)
Jan 31, 2024	1.080	1.100	1.080	1.090	1,452	+0.01(+0.93%)
Jan 30, 2024	1.080	1.110	1.080	1.080	7,566	-0.01(-1.37%)
Jan 29, 2024	1.100	1.106	1.070	1.095	4,211	+0.01(+1.39%)
Jan 26, 2024	1.080	1.110	1.010	1.080	7,216	-0.03(-2.56%)
Jan 25, 2024	1.030	1.110	1.030	1.108	21,311	+0.02(+1.69%)
Jan 24, 2024	1.030	1.090	1.030	1.090	6,177	+0.06(+5.70%)
Jan 23, 2024	1.030	1.031	0.9500	1.031	3,037	-0.02(-1.79%)
Jan 22, 2024	1.090	1.109	1.050	1.050	18,119	-0.04(-3.67%)
Jan 19, 2024	1.050	1.105	1.050	1.090	2,345	+0.01(+0.93%)
Jan 18, 2024	1.050	1.080	1.049	1.080	2,705	+0.03(+2.86%)
Jan 17, 2024	1.040	1.070	1.000	1.050	19,124	+0.00(+0.00%)
Jan 16, 2024	1.050	1.080	0.9413	1.050	10,426	-0.01(-0.94%)
Jan 12, 2024	1.020	1.080	1.020	1.060	3,883	+0.04(+3.92%)
Jan 11, 2024	1.050	1.200	0.9208	1.020	55,444	-0.13(-11.30%)
Jan 10, 2024	1.100	1.160	1.060	1.150	11,774	+0.04(+3.51%)
Jan 09, 2024	1.050	1.115	1.050	1.111	1,390	+0.06(+5.81%)
Jan 08, 2024	1.060	1.060	1.030	1.050	17,631	-0.06(-5.41%)
Jan 05, 2024	1.090	1.200	1.050	1.110	13,754	+0.02(+1.83%)
Jan 04, 2024	1.140	1.150	1.090	1.090	5,609	+0.05(+4.81%)
Jan 03, 2024	1.090	1.234	1.040	1.040	2,460	+0.07(+6.77%)
Jan 02, 2024	1.150	1.150	0.9741	0.9741	15,328	-0.19(-16.00%)
Dec 29, 2023	1.220	1.270	1.111	1.160	33,772	+0.02(+1.73%)
Dec 28, 2023	1.180	1.180	1.040	1.140	125,491	+0.09(+8.57%)
Dec 27, 2023	0.8500	1.190	0.8500	1.050	93,284	+0.21(+25.13%)
Dec 26, 2023	0.8391	0.8688	0.8391	0.8391	6,992	+0.03(+3.21%)
Dec 22, 2023	0.8300	0.8600	0.8130	0.8130	2,804	+0.00(+0.37%)
Dec 21, 2023	0.8597	0.8597	0.8100	0.8100	12,903	-0.02(-2.41%)
Dec 20, 2023	0.8500	0.8500	0.8300	0.8300	20,531	-0.02(-1.78%)
Dec 19, 2023	0.8697	0.8712	0.8301	0.8450	22,134	+0.02(+1.81%)
Dec 18, 2023	0.7887	0.8490	0.7887	0.8300	26,295	-0.02(-2.38%)
Dec 15, 2023	0.8887	0.8887	0.8502	0.8502	6,655	+0.00(+0.02%)
Dec 14, 2023	0.9100	0.9100	0.8500	0.8500	20,722	-0.04(-4.49%)
Dec 13, 2023	0.9000	0.9099	0.8801	0.8900	7,400	+0.00(+0.00%)
Dec 12, 2023	0.9010	0.9228	0.8800	0.8900	2,438	-0.01(-1.22%)
Dec 11, 2023	0.8500	0.9346	0.8500	0.9010	7,117	+0.09(+11.23%)
Dec 08, 2023	0.8900	0.8938	0.8000	0.8100	20,894	-0.08(-8.99%)
Dec 07, 2023	0.8623	0.8900	0.8523	0.8900	2,494	-0.06(-6.36%)
Dec 06, 2023	0.8100	0.9596	0.8100	0.9504	19,209	+0.10(+11.81%)
Dec 05, 2023	0.8999	0.8999	0.8500	0.8500	4,641	-0.04(-4.48%)
Dec 04, 2023	0.8799	0.9042	0.8472	0.8899	9,697	+0.03(+3.48%)
Dec 01, 2023	0.8600	0.8700	0.8000	0.8600	7,003	-0.02(-2.16%)
Nov 30, 2023	0.8300	0.8790	0.8300	0.8790	3,787	-0.00(-0.07%)
Nov 29, 2023	0.8833	0.9275	0.8201	0.8796	4,335	-0.07(-7.39%)
Nov 28, 2023	0.8700	0.9595	0.8000	0.9498	3,964	+0.10(+11.74%)
Nov 27, 2023	0.8500	0.8500	0.8500	0.8500	3,741	-0.07(-8.10%)
Nov 24, 2023	0.9700	0.9800	0.9159	0.9249	2,351	-0.00(-0.36%)
Nov 22, 2023	0.9494	0.9700	0.8700	0.9282	2,530	+0.02(+2.00%)
Nov 21, 2023	0.9798	0.9798	0.9100	0.9100	925	+0.00(+0.00%)
Nov 20, 2023	0.9293	0.9293	0.8698	0.9100	2,782	-0.02(-2.13%)
Nov 17, 2023	0.8176	0.9298	0.8106	0.9298	2,338	+0.07(+7.99%)
Nov 16, 2023	0.8400	0.8610	0.8400	0.8610	3,975	+0.00(+0.12%)
Nov 15, 2023	0.8465	0.9388	0.8464	0.8600	5,195	-0.03(-3.37%)
Nov 14, 2023	0.8900	0.9494	0.8900	0.8900	5,722	+0.02(+2.30%)
Nov 13, 2023	0.8000	0.8801	0.8000	0.8700	8,391	+0.02(+1.77%)
Nov 10, 2023	0.9492	0.9492	0.8549	0.8549	5,374	+0.00(+0.58%)
Nov 09, 2023	0.8798	0.8991	0.8500	0.8500	10,752	-0.00(-0.39%)
Nov 08, 2023	0.8300	0.9548	0.8300	0.8533	34,198	-0.11(-11.47%)
Nov 07, 2023	0.9201	0.9950	0.9201	0.9639	1,950	+0.05(+5.92%)
Nov 06, 2023	1.050	1.100	0.9100	0.9100	3,019	-0.08(-8.04%)
Nov 03, 2023	1.060	1.060	0.9001	0.9896	9,591	+0.04(+4.17%)
Nov 02, 2023	1.050	1.060	0.8800	0.9500	5,077	-0.01(-1.04%)
Nov 01, 2023	0.9830	0.9830	0.8900	0.9600	6,227	-0.01(-1.01%)
Oct 31, 2023	0.9260	1.010	0.9260	0.9698	2,292	-0.08(-7.64%)
Oct 30, 2023	1.010	1.050	0.9200	1.050	6,453	+0.09(+9.38%)
Oct 27, 2023	1.050	1.050	0.9546	0.9600	10,372	-0.12(-11.11%)
Oct 26, 2023	1.000	1.080	1.000	1.080	5,238	+0.06(+5.88%)
Oct 25, 2023	1.020	1.065	1.020	1.020	2,208	-0.01(-0.87%)
Oct 24, 2023	1.020	1.073	1.020	1.029	7,108	-0.03(-2.93%)
Oct 23, 2023	1.020	1.080	1.020	1.060	1,161	+0.01(+0.95%)
Oct 20, 2023	1.016	1.050	1.016	1.050	2,014	+0.02(+1.94%)
Oct 19, 2023	1.100	1.120	1.018	1.030	1,676	-0.01(-0.96%)
Oct 18, 2023	1.090	1.090	1.040	1.040	3,241	-0.04(-3.70%)
Oct 17, 2023	1.100	1.130	1.020	1.080	2,343	-0.02(-1.82%)
Oct 16, 2023	1.100	1.150	1.100	1.100	1,533	+0.00(+0.00%)
Oct 13, 2023	1.100	1.140	1.100	1.100	8,288	+0.00(+0.00%)
Oct 12, 2023	1.100	1.100	1.100	1.100	3,023	+0.00(+0.00%)
Oct 11, 2023	1.100	1.100	1.100	1.100	2,725	+0.00(+0.00%)
Oct 10, 2023	1.100	1.140	1.100	1.100	6,841	+0.00(+0.00%)
Oct 09, 2023	1.110	1.140	1.100	1.100	1,444	+0.00(+0.00%)
Oct 06, 2023	1.100	1.140	1.100	1.100	3,847	+0.00(+0.00%)
Oct 05, 2023	1.100	1.140	1.100	1.100	2,224	+0.00(+0.00%)
Oct 04, 2023	1.120	1.120	1.100	1.100	5,898	-0.03(-2.65%)
Oct 03, 2023	1.140	1.145	1.120	1.130	4,875	+0.01(+0.89%)
Oct 02, 2023	1.130	1.130	1.120	1.120	2,613	+0.00(+0.00%)
Sep 29, 2023	1.120	1.155	1.120	1.120	1,461	-0.03(-2.61%)
Sep 28, 2023	1.130	1.150	1.120	1.150	855	+0.02(+1.76%)
Sep 27, 2023	1.130	1.190	1.130	1.130	3,826	+0.00(+0.01%)
Sep 26, 2023	1.150	1.190	1.130	1.130	4,444	-0.02(-1.74%)
Sep 25, 2023	1.130	1.150	1.150	1.150	3,345	+0.01(+0.88%)
Sep 22, 2023	1.141	1.141	1.140	1.140	583	-0.00(-0.31%)
Sep 21, 2023	1.200	1.200	1.140	1.143	1,525	-0.02(-1.42%)
Sep 20, 2023	1.150	1.170	1.150	1.160	2,562	+0.03(+2.65%)
Sep 19, 2023	1.180	1.180	1.130	1.130	1,016	+0.00(+0.00%)
Sep 18, 2023	1.140	1.160	1.130	1.130	4,261	+0.00(+0.00%)
Sep 15, 2023	1.210	1.210	1.130	1.130	1,259	-0.01(-0.91%)
Sep 14, 2023	1.130	1.186	1.130	1.140	5,271	-0.02(-1.69%)
Sep 13, 2023	1.160	1.171	1.160	1.160	983	+0.00(+0.00%)
Sep 12, 2023	1.160	1.160	1.160	1.160	508	+0.04(+3.57%)
Sep 11, 2023	1.180	1.210	1.120	1.120	9,890	-0.06(-5.08%)
Sep 08, 2023	1.180	1.200	1.180	1.180	10,722	-0.01(-0.84%)
Sep 07, 2023	1.180	1.200	1.180	1.190	2,444	-0.02(-1.65%)
Sep 06, 2023	1.232	1.232	1.210	1.210	962	-0.02(-1.63%)
Sep 05, 2023	1.260	1.260	1.200	1.230	2,781	-0.03(-2.38%)
Sep 01, 2023	1.300	1.300	1.230	1.260	2,867	+0.02(+1.61%)
Aug 31, 2023	1.240	1.266	1.240	1.240	2,246	-0.02(-1.59%)
Aug 30, 2023	1.270	1.320	1.240	1.260	6,186	+0.02(+1.61%)
Aug 29, 2023	1.220	1.250	1.220	1.240	4,516	+0.03(+2.48%)
Aug 28, 2023	1.190	1.230	1.190	1.210	1,998	-0.02(-1.63%)
Aug 25, 2023	1.228	1.230	1.228	1.230	1,138	+0.02(+1.65%)
Aug 24, 2023	1.270	1.280	1.210	1.210	7,827	+0.00(+0.00%)
Aug 23, 2023	1.260	1.260	1.180	1.210	9,422	-0.02(-1.60%)
Aug 22, 2023	1.240	1.240	1.210	1.230	1,747	+0.02(+1.63%)
Aug 21, 2023	1.270	1.280	1.210	1.210	10,670	-0.04(-3.20%)
Aug 18, 2023	1.310	1.310	1.220	1.250	8,705	-0.02(-1.50%)
Aug 17, 2023	1.240	1.300	1.210	1.269	6,924	+0.06(+4.88%)
Aug 16, 2023	1.180	1.220	1.180	1.210	6,480	+0.03(+2.54%)
Aug 15, 2023	1.230	1.240	1.180	1.180	14,666	-0.11(-8.48%)
Aug 14, 2023	1.300	1.308	1.220	1.289	6,279	-0.00(-0.05%)
Aug 11, 2023	1.275	1.330	1.230	1.290	9,180	+0.04(+3.21%)
Aug 10, 2023	1.260	1.305	1.250	1.250	7,715	+0.00(+0.00%)
Aug 09, 2023	1.200	1.330	1.180	1.250	31,214	+0.03(+2.48%)
Aug 08, 2023	1.250	1.290	1.120	1.220	23,398	-0.07(-5.44%)
Aug 07, 2023	1.310	1.320	1.280	1.290	4,766	-0.03(-2.27%)
Aug 04, 2023	1.360	1.372	1.320	1.320	2,885	+0.00(+0.00%)
Aug 03, 2023	1.330	1.350	1.320	1.320	3,321	-0.04(-2.94%)
Aug 02, 2023	1.340	1.360	1.310	1.360	8,479	-0.03(-2.16%)
Aug 01, 2023	1.360	1.390	1.300	1.390	2,955	+0.06(+4.51%)
Jul 31, 2023	1.290	1.390	1.290	1.330	16,987	-0.04(-2.92%)
Jul 28, 2023	1.390	1.415	1.324	1.370	5,909	+0.02(+1.48%)
Jul 27, 2023	1.340	1.370	1.322	1.350	4,556	+0.01(+0.40%)
Jul 26, 2023	1.330	1.390	1.320	1.345	6,982	-0.04(-2.57%)
Jul 25, 2023	1.440	1.440	1.310	1.380	16,225	-0.00(-0.27%)
Jul 24, 2023	1.380	1.420	1.350	1.384	11,835	-0.01(-0.45%)
Jul 21, 2023	1.440	1.440	1.385	1.390	6,293	-0.01(-0.72%)
Jul 20, 2023	1.420	1.420	1.400	1.400	3,007	-0.04(-2.78%)
Jul 19, 2023	1.410	1.450	1.410	1.440	8,148	+0.00(+0.00%)
Jul 18, 2023	1.460	1.506	1.440	1.440	6,872	-0.00(-0.01%)
Jul 17, 2023	1.440	1.463	1.440	1.440	2,093	-0.04(-2.70%)
Jul 14, 2023	1.470	1.550	1.470	1.480	4,119	-0.03(-1.99%)
Jul 13, 2023	1.420	1.620	1.420	1.510	22,233	-0.01(-0.66%)
Jul 12, 2023	1.380	1.540	1.380	1.520	18,002	+0.12(+8.96%)
Jul 11, 2023	1.390	1.420	1.390	1.395	4,443	-0.01(-1.06%)
Jul 10, 2023	1.350	1.410	1.350	1.410	3,205	+0.03(+2.17%)
Jul 07, 2023	1.370	1.440	1.340	1.380	8,266	+0.01(+0.90%)
Jul 06, 2023	1.400	1.420	1.360	1.368	3,656	-0.04(-3.00%)
Jul 05, 2023	1.500	1.500	1.380	1.410	5,523	+0.00(+0.00%)
Jul 03, 2023	1.410	1.480	1.410	1.410	2,240	-0.02(-1.40%)
Jun 30, 2023	1.460	1.490	1.430	1.430	17,443	-0.01(-0.69%)
Jun 29, 2023	1.460	1.460	1.430	1.440	2,213	+0.04(+2.86%)
Jun 28, 2023	1.400	1.450	1.390	1.400	4,800	+0.01(+0.72%)
Jun 27, 2023	1.350	1.400	1.350	1.390	4,084	+0.02(+1.46%)
Jun 26, 2023	1.350	1.390	1.350	1.370	2,978	+0.01(+0.74%)
Jun 23, 2023	1.370	1.410	1.350	1.360	6,728	-0.04(-2.86%)
Jun 22, 2023	1.361	1.410	1.361	1.400	2,172	+0.00(+0.00%)
Jun 21, 2023	1.440	1.447	1.400	1.400	9,495	-0.05(-3.43%)
Jun 20, 2023	1.440	1.450	1.400	1.450	9,640	+0.04(+2.82%)
Jun 16, 2023	1.420	1.440	1.370	1.410	7,495	+0.03(+2.17%)
Jun 15, 2023	1.310	1.400	1.310	1.380	13,279	-0.44(-24.18%)
May 08, 2023	1.760	1.820	1.760	1.820	8,564	-0.04(-2.15%)
May 05, 2023	1.880	1.890	1.820	1.860	6,114	-0.03(-1.44%)
May 04, 2023	1.890	1.940	1.850	1.887	7,022	-0.00(-0.15%)
May 03, 2023	1.910	1.920	1.860	1.890	12,295	+0.01(+0.53%)
May 02, 2023	1.940	2.070	1.800	1.880	74,963	-0.06(-3.09%)