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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.66	27.5	27.5	27.76	27.14	5.76M
December 03, 2025	28.25	27.63	27.63	28.6	27.4	10.46M
December 02, 2025	28.56	28.45	28.45	29.09	28.14	8.82M
December 01, 2025	28.86	28.56	28.56	28.92	28.42	10.42M
November 28, 2025	29.25	28.93	28.93	29.78	28.83	11.64M
November 27, 2025	29.03	29.39	29.39	29.95	28.7	15.77M
November 26, 2025	29.53	29.16	29.16	30.1	29.15	17.56M
November 25, 2025	28.49	29.78	29.78	29.95	28.3	24.7M
November 24, 2025	28.21	28.35	28.35	29	27.1	15.33M
November 21, 2025	28.5	28.27	28.27	29.26	27.1	16.61M
November 20, 2025	29	28.8	28.8	29.1	28.31	14.8M
November 19, 2025	27.96	29.33	29.33	29.5	27.7	26.33M
November 18, 2025	27.66	27.95	27.95	28.39	27.5	11.65M
November 17, 2025	27.62	27.87	27.87	28.5	27.62	13.89M
November 14, 2025	26.9	26.84	26.84	27.16	26.83	4.19M
November 13, 2025	26.81	27.06	27.06	27.14	26.7	5M
November 12, 2025	27.1	26.88	26.88	27.28	26.7	5.92M
November 11, 2025	27.46	27.15	27.15	27.54	27.15	5.28M
November 10, 2025	27.48	27.38	27.38	27.69	27.21	5.92M
November 07, 2025	27.77	27.41	27.41	27.79	27.23	8.13M
November 06, 2025	28.28	27.86	27.86	28.35	27.74	7.37M
November 05, 2025	27.47	28.25	28.25	28.4	27.47	6.41M
November 04, 2025	28.58	28.02	28.02	28.58	27.9	7.34M
November 03, 2025	28.68	28.69	28.69	28.9	28.28	8.4M
October 31, 2025	28.39	28.59	28.59	28.94	28.27	8.31M
October 30, 2025	28.78	28.27	28.27	28.8	28.26	6.86M
October 29, 2025	28.5	28.77	28.77	28.99	28.4	7.72M
October 28, 2025	28.75	28.74	28.74	28.79	28.3	9.22M
October 27, 2025	29	28.56	28.56	29.07	28.54	8.56M
October 24, 2025	28.15	28.58	28.58	28.8	28.12	9.06M
October 23, 2025	27.95	28.14	28.14	28.15	27.41	7.3M
October 22, 2025	28.02	27.93	27.93	28.44	27.93	7.41M
October 21, 2025	28.47	28.31	28.3	28.47	28.01	9.21M
October 20, 2025	28.57	28.51	28.5	29	28.34	7.58M
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

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