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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	37.5	38.5	38.5	39.51	36.73	70.54M
January 13, 2026	39.04	35.92	35.92	39.04	34.8	95.34M
January 12, 2026	35.49	35.49	35.49	35.49	35.49	5.97M
January 09, 2026	29.2	32.26	32.26	32.26	28.86	46.92M
January 08, 2026	27.8	29.33	29.33	30.57	27.8	33.42M
January 07, 2026	28.02	27.79	27.79	28.15	27.78	7.96M
January 06, 2026	28.04	28.02	28.02	28.2	27.81	7.63M
January 05, 2026	27.29	28.05	28.05	28.1	27.09	12.41M
December 31, 2025	27.12	27.28	27.28	27.44	26.78	6.8M
December 30, 2025	26.95	27.12	27.12	27.27	26.82	5.91M
December 29, 2025	26.88	27.09	27.09	27.54	26.8	9.21M
December 26, 2025	26.81	26.82	26.82	27.11	26.6	4.88M
December 25, 2025	26.53	26.81	26.81	26.84	26.45	4.65M
December 24, 2025	26.21	26.52	26.52	26.58	26.16	3.97M
December 23, 2025	26.52	26.39	26.39	26.82	26.11	5.06M
December 22, 2025	26.33	26.52	26.52	26.74	26.33	4.21M
December 19, 2025	26.1	26.31	26.31	26.59	26.1	4.45M
December 18, 2025	26	26.1	26.1	26.36	25.87	4.3M
December 17, 2025	25.89	26.06	26.06	26.1	25.4	6.27M
December 16, 2025	26.19	25.9	25.9	26.19	25.7	6.12M
December 15, 2025	27	26.27	26.27	27.05	26.19	7.98M
December 12, 2025	27.32	27.17	27.17	27.45	26.93	7.22M
December 11, 2025	27.82	27.21	27.21	27.85	27.2	6.72M
December 10, 2025	28.28	27.8	27.8	28.28	27.51	7.36M
December 09, 2025	28.08	28.27	28.27	29.05	27.9	9.83M
December 08, 2025	27.69	28.08	28.08	28.16	27.56	6.92M
December 05, 2025	27.41	27.57	27.57	27.77	27.11	5.29M
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

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