Cashway Fintech Co.,Ltd. - 603106.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.3	10.06	10.06	10.34	10.05	7.81M
September 25, 2025	10.37	10.25	10.25	10.47	10.25	8.44M
September 24, 2025	10.2	10.38	10.38	10.4	10.03	9.92M
September 23, 2025	10.47	10.2	10.2	10.48	9.95	13.21M
September 22, 2025	10.41	10.54	10.54	10.57	10.32	8.91M
September 19, 2025	10.62	10.41	10.41	10.72	10.37	12.73M
September 18, 2025	11	10.72	10.72	11.05	10.59	18.12M
September 17, 2025	10.86	11.05	11.05	11.15	10.77	15.88M
September 16, 2025	10.72	10.93	10.93	10.93	10.63	12.83M
September 15, 2025	10.87	10.7	10.7	10.87	10.68	11.06M
September 12, 2025	10.92	10.91	10.91	11.15	10.83	18.03M
September 11, 2025	10.68	10.93	10.93	10.98	10.5	17.87M
September 10, 2025	10.57	10.68	10.68	10.72	10.56	9.91M
September 09, 2025	10.84	10.55	10.55	10.84	10.53	13.14M
September 08, 2025	10.8	10.87	10.87	10.87	10.69	12.84M
September 05, 2025	10.81	10.78	10.78	10.82	10.4	17.14M
September 04, 2025	10.85	10.73	10.73	11	10.52	17.22M
September 03, 2025	11.19	10.8	10.8	11.29	10.76	17.38M
September 02, 2025	11.7	11.19	11.19	11.76	11.11	23.98M
September 01, 2025	11.76	11.8	11.8	11.96	11.59	23.84M
August 29, 2025	11.76	11.66	11.66	11.94	11.62	24.73M
August 28, 2025	11.68	11.92	11.92	11.93	11.29	48.09M
August 27, 2025	12.81	12.18	12.18	12.96	12.18	51.14M
August 26, 2025	12.5	12.94	12.94	13.27	12.27	65.47M
August 25, 2025	13.36	12.56	12.56	13.97	12.36	104.54M
August 22, 2025	11.48	12.86	12.86	12.86	11.48	42.84M
August 21, 2025	11.97	11.69	11.69	12.2	11.54	54.89M
August 20, 2025	11.3	11.49	11.49	11.74	11.18	42.39M
August 19, 2025	11.08	11.6	11.6	12.31	11.02	76.44M
August 18, 2025	11.01	11.19	11.19	11.32	10.85	49.48M
August 15, 2025	10.73	11.09	11.09	11.19	10.62	46.55M
August 14, 2025	10.73	10.73	10.73	10.88	10.58	27.21M
August 13, 2025	10.77	10.7	10.7	10.94	10.58	29.14M
August 12, 2025	10.7	10.84	10.84	10.88	10.62	30.16M
August 11, 2025	10.46	10.66	10.66	10.8	10.41	20.1M
August 08, 2025	10.49	10.61	10.61	10.88	10.32	22.4M
August 07, 2025	10.5	10.47	10.47	10.6	10.41	11.68M
August 06, 2025	10.72	10.5	10.5	10.72	10.46	15.96M
August 05, 2025	10.27	10.63	10.63	10.65	10.27	21.36M
August 04, 2025	10.08	10.26	10.26	10.26	10.03	8.87M
August 01, 2025	10.15	10.22	10.22	10.28	10.1	12.77M
July 31, 2025	10.42	10.12	10.12	10.61	10.11	18.94M
July 30, 2025	10.75	10.5	10.5	10.79	10.5	19.01M
July 29, 2025	10.78	10.88	10.88	11.03	10.48	30.76M
July 28, 2025	10.78	10.87	10.87	11.01	10.75	20.61M
July 25, 2025	11.05	10.83	10.83	11.09	10.82	24.93M
July 24, 2025	11.04	11.12	11.12	11.17	10.98	37.58M
July 23, 2025	10.76	11.3	11.3	11.33	10.65	72.71M
July 22, 2025	10.89	10.8	10.8	10.96	10.7	35.15M
July 21, 2025	11.08	10.94	10.94	11.2	10.85	43.33M
July 18, 2025	11.9	11.21	11.21	11.91	11.16	89.63M
July 17, 2025	10.82	11.55	11.55	11.55	10.71	39.88M
July 16, 2025	10.5	10.5	10.5	10.62	10.37	22.44M
July 15, 2025	10.6	10.57	10.57	10.77	10.42	34.2M
July 14, 2025	10.95	10.7	10.7	11.19	10.61	52.64M
July 11, 2025	10.35	10.9	10.9	11.46	10.15	88.52M
July 10, 2025	10.5	10.42	10.42	10.63	10.32	40.78M
July 09, 2025	10.4	10.73	10.73	10.9	10.24	68.44M
July 08, 2025	9.98	10.5	10.5	10.68	9.94	63.04M
July 07, 2025	9.79	10.03	10.03	10.15	9.79	27.57M

Cashway Fintech Co.,Ltd. (603106.SS) SHH