Cashway Fintech Co.,Ltd. (603106.SS) SHH
8.91
+0.09(+1.02%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.91
+0.09(+1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 9.4 | 8.91 | 8.91 | 9.4 | 8.84 | 8.89M |
| April 02, 2026 | 9.03 | 8.82 | 8.82 | 9.1 | 8.78 | 3.96M |
| April 01, 2026 | 9.02 | 9.02 | 9.02 | 9.08 | 8.95 | 3.5M |
| March 31, 2026 | 9.05 | 8.92 | 8.92 | 9.16 | 8.92 | 4M |
| March 30, 2026 | 8.97 | 9.07 | 9.07 | 9.08 | 8.85 | 3.33M |
| March 27, 2026 | 8.85 | 9.04 | 9.04 | 9.07 | 8.72 | 4.27M |
| March 26, 2026 | 9.15 | 8.88 | 8.88 | 9.19 | 8.84 | 4.9M |
| March 25, 2026 | 9.06 | 9.15 | 9.15 | 9.19 | 9.06 | 4.96M |
| March 24, 2026 | 8.95 | 9.08 | 9.08 | 9.08 | 8.76 | 7.29M |
| March 23, 2026 | 9.12 | 8.77 | 8.77 | 9.12 | 8.58 | 8.59M |
| March 20, 2026 | 9.69 | 9.2 | 9.2 | 9.7 | 9.19 | 8.96M |
| March 19, 2026 | 9.81 | 9.65 | 9.65 | 9.86 | 9.61 | 5.44M |
| March 18, 2026 | 9.85 | 9.89 | 9.89 | 9.92 | 9.72 | 4.78M |
| March 17, 2026 | 10 | 9.85 | 9.85 | 10.07 | 9.85 | 5.06M |
| March 16, 2026 | 9.84 | 9.96 | 9.96 | 10 | 9.81 | 4.85M |
| March 13, 2026 | 10.11 | 9.85 | 9.85 | 10.16 | 9.84 | 7.52M |
| March 12, 2026 | 10.04 | 10.16 | 10.16 | 10.2 | 10 | 8.05M |
| March 11, 2026 | 10.1 | 9.99 | 9.99 | 10.15 | 9.99 | 4.93M |
| March 10, 2026 | 10.15 | 10.07 | 10.07 | 10.2 | 10.05 | 2.67M |
| March 09, 2026 | 9.99 | 10.04 | 10.04 | 10.09 | 9.81 | 6.37M |
| March 06, 2026 | 9.99 | 10.09 | 10.09 | 10.12 | 9.96 | 5.65M |
| March 05, 2026 | 9.85 | 10.04 | 10.04 | 10.19 | 9.85 | 8.61M |
| March 04, 2026 | 9.76 | 9.67 | 9.67 | 9.88 | 9.66 | 5.28M |
| March 03, 2026 | 10.28 | 9.85 | 9.85 | 10.36 | 9.8 | 10.74M |
| March 02, 2026 | 10.65 | 10.24 | 10.24 | 10.68 | 10.2 | 13.75M |
| February 27, 2026 | 10.67 | 10.8 | 10.8 | 10.83 | 10.65 | 7.54M |
| February 26, 2026 | 10.71 | 10.67 | 10.67 | 10.78 | 10.62 | 5.96M |
| February 25, 2026 | 10.75 | 10.7 | 10.7 | 10.88 | 10.53 | 9.06M |
| February 24, 2026 | 10.68 | 10.75 | 10.75 | 10.92 | 10.66 | 8.76M |
| February 13, 2026 | 10.5 | 10.61 | 0 | 10.78 | 10.46 | 7.94M |
| February 12, 2026 | 10.61 | 10.5 | 0 | 10.64 | 10.45 | 6.45M |
| February 11, 2026 | 10.58 | 10.57 | 0 | 10.7 | 10.5 | 6.96M |
| February 10, 2026 | 10.49 | 10.59 | 0 | 10.67 | 10.49 | 6.68M |
| February 09, 2026 | 10.42 | 10.53 | 0 | 10.54 | 10.42 | 7.15M |
| February 06, 2026 | 10.31 | 10.34 | 0 | 10.46 | 10.23 | 7.21M |
| February 05, 2026 | 10.28 | 10.38 | 0 | 10.44 | 10.27 | 5.72M |
| February 04, 2026 | 10.48 | 10.37 | 0 | 10.48 | 10.26 | 9.3M |
| February 03, 2026 | 10.52 | 10.58 | 0 | 10.62 | 10.42 | 7.24M |
| February 02, 2026 | 10.38 | 10.48 | 0 | 10.63 | 10.3 | 9.81M |
| January 30, 2026 | 10.3 | 10.41 | 0 | 10.47 | 10.24 | 7.46M |
| January 29, 2026 | 10.35 | 10.38 | 0 | 10.55 | 10.15 | 9.61M |
| January 28, 2026 | 10.63 | 10.38 | 0 | 10.66 | 10.37 | 11.87M |
| January 27, 2026 | 10.73 | 10.63 | 0 | 10.81 | 10.37 | 10.93M |
| January 26, 2026 | 11.18 | 10.76 | 0 | 11.19 | 10.66 | 15.83M |
| January 23, 2026 | 11.02 | 11.14 | 0 | 11.15 | 10.98 | 11.91M |
| January 22, 2026 | 11.01 | 11.05 | 0 | 11.07 | 10.95 | 8.99M |
| January 21, 2026 | 10.88 | 11.01 | 0 | 11.05 | 10.75 | 11.48M |
| January 20, 2026 | 11.17 | 10.97 | 0 | 11.24 | 10.9 | 14.98M |
| January 19, 2026 | 11.05 | 11.17 | 0 | 11.19 | 10.91 | 14.5M |
| January 16, 2026 | 11.64 | 11.18 | 0 | 11.64 | 11.17 | 23.23M |
| January 15, 2026 | 11.68 | 11.47 | 0 | 11.84 | 11.4 | 42.01M |
| January 14, 2026 | 11.18 | 11.83 | 0 | 12.24 | 11.13 | 68.16M |
| January 13, 2026 | 11.6 | 11.13 | 0 | 11.68 | 11.04 | 27.92M |
| January 12, 2026 | 10.95 | 11.5 | 0 | 11.5 | 10.95 | 34.55M |
| January 09, 2026 | 10.68 | 10.88 | 0 | 10.88 | 10.67 | 20.11M |
| January 08, 2026 | 10.68 | 10.76 | 0 | 10.76 | 10.6 | 14.78M |
| January 07, 2026 | 10.85 | 10.68 | 0 | 10.85 | 10.65 | 19.61M |
| January 06, 2026 | 10.64 | 10.91 | 0 | 10.93 | 10.58 | 23.48M |
| January 05, 2026 | 10.65 | 10.63 | 0 | 10.65 | 10.4 | 15.9M |
| December 31, 2025 | 10.51 | 10.69 | 0 | 10.87 | 10.43 | 20.29M |