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

32.16

+2.18(+7.27%)

Updated at August 19 11:30AM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 18, 202529.1829.9829.9830.2829.0736.01M
August 15, 202528.528.7828.7829.1928.2216.52M
August 14, 202529.128.5728.5729.528.5721.22M
August 13, 202529.329.2429.2429.682924.9M
August 12, 202529.0529.2629.2629.328.8821.87M
August 11, 202528.5929.329.329.528.5929.74M
August 08, 202528.428.128.128.6427.8318.41M
August 07, 202529.1828.6428.6429.3428.6121.08M
August 06, 202528.1529.0529.0529.1827.927.81M
August 05, 202528.128.1528.1528.427.8513.53M
August 04, 202527.528.2428.2428.327.3714.07M
August 01, 202528.427.8527.8528.7127.7316.83M
July 31, 20252828.1628.1628.9127.5828.22M
July 30, 202528.3429.0129.0129.0127.9230.97M
July 29, 202529.528.6828.6829.528.534.63M
July 28, 202530.830.0830.0831.0229.548.62M
July 25, 202530.6629.9529.9531.429.8457.08M
July 24, 202529.0129.3929.3929.7428.838.37M
July 23, 202527.8229.329.329.5527.2851.81M
July 22, 202528.3827.9127.912927.843.08M
July 21, 20252928.7228.7230.4528.578.77M
July 18, 202525.8428.3428.3428.3425.5551.59M
July 17, 202525.2525.7625.7625.8325.0612.18M
July 16, 202525.525.325.325.7425.1811.58M
July 15, 202524.8225.3725.3725.3724.6812.43M
July 14, 202525.2724.9524.9525.2724.915.57M
July 11, 202525.0525.1625.1625.324.769.68M
July 10, 202524.8725.0625.0625.2924.77.61M
July 09, 202525.0624.8724.8725.2124.86.29M
July 08, 202524.53252525.0824.496.15M
July 07, 202524.524.6124.6124.7824.494.16M
July 04, 20252524.6924.6925.224.696.84M
July 03, 202524.9325.0725.0725.0924.775.3M
July 02, 202525.324.8124.8125.3624.76.96M
July 01, 202525.825.3725.3725.825.228.53M
June 30, 202525.2525.7425.7425.7825.2510.16M
June 27, 202525.5925.3725.3725.6525.1610.14M
June 26, 20252525.2825.2825.8824.8915.88M
June 25, 202524.9825.0425.0425.0524.6110.02M
June 24, 202524.2324.7324.7324.824.239.6M
June 23, 202523.8824.1224.1224.1523.85.87M
June 20, 202524.0424.0924.0924.423.835.43M
June 19, 202524.5824.1424.1424.7624.16.53M
June 18, 202524.4824.6624.6624.824.257.42M
June 17, 202524.5624.3324.3324.6424.264.83M
June 16, 202524.1324.5224.5224.5924.066.18M
June 13, 202524.9224.3524.3525.0624.3210.61M
June 12, 202525.325.1525.1525.6525.158.43M
June 11, 202525.6625.525.525.8925.2913.5M
June 10, 202525.6925.8925.8926.5424.6119.73M
June 09, 202525.4525.4825.4825.6725.3210.89M
June 06, 202525.2625.4325.4325.7924.9116.51M
June 05, 202524.725.2125.2125.324.6210.45M
June 04, 202524.6924.7124.7124.924.525.82M
June 03, 202524.524.6224.6224.9824.415.43M
May 30, 202525.3224.6624.6625.3324.617.74M
May 29, 202524.8825.3525.3525.4524.868.82M
May 28, 202524.6124.8824.8825.224.3611.15M
May 27, 202524.9724.6124.5924.9724.515.87M
May 26, 202524.724.9724.9525.124.626.89M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved