EmbedWay Technologies (Shanghai) Corporation - 603496.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	30	28.56	28.56	30	28.51	10.98M
October 16, 2025	29.13	29.37	29.37	29.88	28.45	14.91M
October 15, 2025	28.85	29.27	29.27	29.37	28.65	10.99M
October 14, 2025	30.1	29.06	29.06	30.37	29	16.83M
October 13, 2025	28.62	29.95	29.95	29.98	28.4	17.99M
October 10, 2025	30.89	29.72	29.72	31.39	29.51	33.62M
October 09, 2025	36	31.93	31.93	36	31.93	56.25M
September 30, 2025	35.48	35.48	35.48	35.48	35.48	4.36M
September 29, 2025	32.25	32.25	32.25	32.25	32.25	0
September 26, 2025	32.25	32.25	32.25	32.25	32.25	0
September 25, 2025	32.25	32.25	32.25	32.25	32.25	0
September 24, 2025	32.25	32.25	32.25	32.25	32.25	0
September 23, 2025	32.25	32.25	32.25	32.25	32.25	0
September 22, 2025	32.25	32.25	32.25	32.25	32.25	0
September 19, 2025	32.25	32.25	32.25	32.25	32.25	0
September 18, 2025	32.25	32.25	32.25	32.25	32.25	0
September 17, 2025	32.25	32.25	32.25	32.25	32.25	0
September 16, 2025	31.54	32.25	32.25	33.05	31.28	26.18M
September 15, 2025	31.29	31.5	31.5	31.86	30.88	20.55M
September 12, 2025	31.19	31.31	31.31	31.62	30.82	34.02M
September 11, 2025	30	31.27	31.27	31.5	28.95	39.66M
September 10, 2025	28.12	29.6	29.6	30.95	28.04	37.38M
September 09, 2025	28.5	28.14	28.14	28.66	27.95	8.94M
September 08, 2025	28.18	28.64	28.64	28.75	28	10.87M
September 05, 2025	27.5	28.39	28.39	28.4	27.02	11.97M
September 04, 2025	27.98	27.33	27.33	28.5	26.76	15.05M
September 03, 2025	29.16	27.93	27.93	29.29	27.88	13.9M
September 02, 2025	30.34	29.01	29.01	30.4	28.9	19.93M
September 01, 2025	30.29	30.53	30.53	30.79	30.15	15.75M
August 29, 2025	30.93	30.03	30.03	30.93	29.91	17.76M
August 28, 2025	30.42	30.83	30.83	30.86	29.5	25.01M
August 27, 2025	31.75	30.43	30.43	31.86	30.42	35.57M
August 26, 2025	31.82	31.92	31.92	33.12	31.14	33.62M
August 25, 2025	32.54	32.09	32.09	32.91	31.74	41.95M
August 22, 2025	32.3	31.95	31.95	32.5	31.03	40.31M
August 21, 2025	31.06	31.6	31.6	32.44	30.7	44.09M
August 20, 2025	31.24	30.98	30.98	31.47	30.36	31.3M
August 19, 2025	30.83	31.83	31.83	32.98	30.05	61.24M
August 18, 2025	29.18	29.98	29.98	30.28	29.07	36.01M
August 15, 2025	28.5	28.78	28.78	29.19	28.22	16.52M
August 14, 2025	29.1	28.57	28.57	29.5	28.57	21.22M
August 13, 2025	29.3	29.24	29.24	29.68	29	24.9M
August 12, 2025	29.05	29.26	29.26	29.3	28.88	21.87M
August 11, 2025	28.59	29.3	29.3	29.5	28.59	29.74M
August 08, 2025	28.4	28.1	28.1	28.64	27.83	18.41M
August 07, 2025	29.18	28.64	28.64	29.34	28.61	21.08M
August 06, 2025	28.15	29.05	29.05	29.18	27.9	27.81M
August 05, 2025	28.1	28.15	28.15	28.4	27.85	13.53M
August 04, 2025	27.5	28.24	28.24	28.3	27.37	14.07M
August 01, 2025	28.4	27.85	27.85	28.71	27.73	16.83M
July 31, 2025	28	28.16	28.16	28.91	27.58	28.22M
July 30, 2025	28.34	29.01	29.01	29.01	27.92	30.97M
July 29, 2025	29.5	28.68	28.68	29.5	28.5	34.63M
July 28, 2025	30.8	30.08	30.08	31.02	29.5	48.62M
July 25, 2025	30.66	29.95	29.95	31.4	29.84	57.08M
July 24, 2025	29.01	29.39	29.39	29.74	28.8	38.37M
July 23, 2025	27.82	29.3	29.3	29.55	27.28	51.81M
July 22, 2025	28.38	27.91	27.91	29	27.8	43.08M
July 21, 2025	29	28.72	28.72	30.45	28.5	78.77M
July 18, 2025	25.84	28.34	28.34	28.34	25.55	51.59M

EmbedWay Technologies (Shanghai) Corporation (603496.SS) SHH