Qi An Xin Technology Group Inc. - 688561.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	39.89	38.96	38.96	40.15	38.94	9.81M
November 06, 2025	39.28	40.1	40.1	40.83	39.06	14.09M
November 05, 2025	39.2	39.32	39.32	40.62	39	11.26M
November 04, 2025	39.24	39.66	39.66	39.99	39.08	12.97M
November 03, 2025	39.4	39.68	39.68	40.05	38.88	16.66M
October 31, 2025	37.13	39.05	39.05	40.61	37.05	26.03M
October 30, 2025	35.01	36.51	36.51	37.77	34.75	16.06M
October 29, 2025	34.87	35.12	35.12	35.45	34.63	4.84M
October 28, 2025	34.72	34.95	34.95	35.45	34.71	5.67M
October 27, 2025	34.6	34.88	34.88	35.2	34.19	6.83M
October 24, 2025	34.25	34.46	34.46	34.56	34.05	5.57M
October 23, 2025	33.57	34	34	34.09	33.1	5.02M
October 22, 2025	33.74	33.58	33.58	33.95	33.51	3.64M
October 21, 2025	33.51	33.91	33.91	34.14	33.51	5.27M
October 20, 2025	34.45	33.99	33.99	34.79	33.84	8.03M
October 17, 2025	34.13	32.96	32.96	34.42	32.93	7.71M
October 16, 2025	34.59	34.28	34.28	34.65	34.15	4.79M
October 15, 2025	34.33	34.82	34.82	35.39	34.02	6.51M
October 14, 2025	35.9	34.29	34.29	35.9	34.25	8.78M
October 13, 2025	34.14	35.42	35.42	36.3	34.02	9.37M
October 10, 2025	36.5	35.11	35.11	36.55	35.01	10.13M
October 09, 2025	36.07	36.64	36.64	37.04	35.75	10.33M
September 30, 2025	35.45	36.06	36.06	36.5	35.45	8.6M
September 29, 2025	35.3	35.25	35.25	35.47	34.64	6.36M
September 26, 2025	35.82	35.05	35.05	36.19	34.99	7.97M
September 25, 2025	36.29	36.21	36.21	36.99	36.02	10.15M
September 24, 2025	34.98	36.3	36.3	36.38	34.6	11.99M
September 23, 2025	35.68	34.71	34.71	35.72	34.02	11.32M
September 22, 2025	35.82	35.69	35.69	36.01	35.26	7.08M
September 19, 2025	35.71	35.8	35.8	36.34	35.31	9.19M
September 18, 2025	36.3	35.75	35.75	37.58	35.4	15.04M
September 17, 2025	36.38	36.3	36.3	36.55	35.77	9.47M
September 16, 2025	36.16	36.37	36.37	36.68	36.01	8.71M
September 15, 2025	37.46	36.14	36.14	37.48	35.92	15.73M
September 12, 2025	38.17	37.46	37.46	38.55	37.19	19.58M
September 11, 2025	37.1	37.98	37.98	38.27	36.73	12.2M
September 10, 2025	37.87	37.12	37.12	38.18	37.1	7.6M
September 09, 2025	38.3	37.44	37.44	38.64	37.37	7.9M
September 08, 2025	37.4	38.49	38.49	39.45	37.27	10.86M
September 05, 2025	37.15	37.73	37.73	37.77	36.45	10.03M
September 04, 2025	37.27	37.13	37.13	38.1	36.68	11.17M
September 03, 2025	38.76	37.3	37.3	39.1	37.24	12.16M
September 02, 2025	38.84	39.14	39.14	40.55	37.85	21.05M
September 01, 2025	39.3	38.63	38.63	40.25	38.43	18.57M
August 29, 2025	42	39.98	39.98	42.21	39.82	23.96M
August 28, 2025	36.7	43.52	43.52	44.26	36.2	31.85M
August 27, 2025	37.25	36.88	36.88	38.36	36.66	16.87M
August 26, 2025	37.07	36.77	36.77	37.53	36.68	9.28M
August 25, 2025	37.88	36.95	36.95	38.13	36.55	15.77M
August 22, 2025	35.46	37.33	37.33	37.38	35.31	17.72M
August 21, 2025	35.2	35.44	35.44	36.17	35.03	11.04M
August 20, 2025	34.72	35	35	35.01	33.97	8.47M
August 19, 2025	35.1	34.72	34.72	35.47	34.68	7.54M
August 18, 2025	34.45	35.08	35.08	35.65	34.45	9.63M
August 15, 2025	33.8	34.33	34.33	34.51	33.71	5.92M
August 14, 2025	35.1	33.84	33.84	35.3	33.84	9.01M
August 13, 2025	34.95	34.91	34.91	35.32	34.64	7M
August 12, 2025	35.58	34.92	34.92	35.58	34.61	6.46M
August 11, 2025	35.05	35.6	35.6	35.88	35.05	4.41M
August 08, 2025	35.5	35.05	35.05	35.76	35.05	5.98M

Qi An Xin Technology Group Inc. (688561.SS) SHH