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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	10.5	10.61	10.61	10.78	10.46	7.94M
February 12, 2026	10.61	10.5	10.5	10.64	10.45	6.45M
February 11, 2026	10.58	10.57	10.57	10.7	10.5	6.96M
February 10, 2026	10.49	10.59	10.59	10.67	10.49	6.68M
February 09, 2026	10.42	10.53	10.53	10.54	10.42	6.95M
February 06, 2026	10.31	10.34	10.34	10.46	10.23	7.21M
February 05, 2026	10.28	10.38	10.38	10.44	10.27	5.72M
February 04, 2026	10.48	10.37	10.37	10.48	10.26	9.3M
February 03, 2026	10.52	10.58	10.58	10.62	10.42	7.24M
February 02, 2026	10.38	10.48	10.48	10.63	10.3	9.81M
January 30, 2026	10.3	10.41	10.41	10.47	10.24	7.46M
January 29, 2026	10.35	10.38	10.38	10.55	10.15	9.61M
January 28, 2026	10.63	10.38	10.38	10.66	10.37	11.87M
January 27, 2026	10.73	10.63	10.63	10.81	10.37	10.93M
January 26, 2026	11.18	10.76	10.76	11.19	10.66	15.83M
January 23, 2026	11.02	11.14	11.14	11.15	10.98	11.91M
January 22, 2026	11.01	11.05	11.05	11.07	10.95	8.99M
January 21, 2026	10.88	11.01	11.01	11.05	10.75	11.48M
January 20, 2026	11.17	10.97	10.97	11.24	10.9	14.98M
January 19, 2026	11.05	11.17	11.17	11.19	10.91	14.5M
January 16, 2026	11.64	11.18	11.18	11.64	11.17	23.23M
January 15, 2026	11.68	11.47	11.47	11.84	11.4	42.01M
January 14, 2026	11.18	11.83	11.83	12.24	11.13	68.16M
January 13, 2026	11.6	11.13	11.13	11.68	11.04	27.92M
January 12, 2026	10.95	11.5	11.5	11.5	10.95	34.55M
January 09, 2026	10.68	10.88	10.88	10.88	10.67	20.11M
January 08, 2026	10.68	10.76	10.76	10.76	10.6	14.78M
January 07, 2026	10.85	10.68	10.68	10.85	10.65	19.61M
January 06, 2026	10.64	10.91	10.91	10.93	10.58	23.48M
January 05, 2026	10.65	10.63	10.63	10.65	10.4	15.9M
December 31, 2025	10.51	10.69	10.69	10.87	10.43	20.29M
December 30, 2025	10.49	10.6	10.6	10.9	10.48	21.9M
December 29, 2025	10.45	10.47	10.47	10.56	10.38	13.85M
December 26, 2025	10.57	10.5	10.5	10.62	10.45	12.5M
December 25, 2025	10.56	10.54	10.54	10.58	10.4	11.24M
December 24, 2025	10.26	10.51	10.51	10.54	10.19	15.76M
December 23, 2025	10.49	10.23	10.23	10.51	10.15	17.15M
December 22, 2025	10.54	10.51	10.51	10.61	10.47	13.1M
December 19, 2025	10.49	10.57	10.57	10.65	10.39	14.35M
December 18, 2025	10.62	10.53	10.53	10.75	10.52	14.75M
December 17, 2025	10.9	10.73	10.73	10.9	10.38	25.9M
December 16, 2025	11.16	10.96	10.96	11.28	10.77	25.61M
December 15, 2025	11.1	10.94	10.94	11.18	10.8	18.84M
December 12, 2025	11.75	11.1	11.1	11.78	11.09	29.57M
December 11, 2025	11.87	11.46	11.46	11.96	11.44	39.03M
December 10, 2025	11.42	12.1	12.1	12.56	11.23	65.02M
December 09, 2025	12.51	11.42	11.42	12.54	11.38	52.05M
December 08, 2025	13.17	12.64	12.64	13.25	12.6	37.29M
December 05, 2025	12.76	12.85	12.85	13.25	12.29	43.72M
December 04, 2025	12.85	13.04	13.04	13.43	12.8	52.22M
December 03, 2025	13.38	12.94	12.94	13.58	12.79	65.37M
December 02, 2025	12.23	13.37	13.37	13.37	12.21	29.02M
December 01, 2025	12.47	12.15	12.15	12.52	12.05	32.2M
November 28, 2025	12.55	12.52	12.52	12.97	12.4	31.1M
November 27, 2025	12.6	12.68	12.68	13.24	12.45	48.11M
November 26, 2025	12.3	13.01	13.01	13.88	12.3	76.47M
November 25, 2025	12.38	12.63	12.63	12.96	12.25	71.51M
November 24, 2025	12	12.36	12.36	12.36	11.44	40.31M
November 21, 2025	11.52	11.24	11.24	11.85	10.99	29.03M
November 20, 2025	11.9	11.75	11.75	12.23	11.44	27.94M

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