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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	36.39	35.83	35.83	36.65	35.7	5.92M
August 06, 2025	36.14	36.38	36.38	36.67	36.02	5.15M
August 05, 2025	36.68	35.99	35.99	36.68	35.9	6.28M
August 04, 2025	36.98	36.72	36.72	37.23	36	8.59M
August 01, 2025	36.5	36.79	36.79	37	35.52	11.76M
July 31, 2025	34.75	36.06	36.06	37.39	34.6	13.83M
July 30, 2025	35.43	34.77	34.77	35.88	34.51	6.24M
July 29, 2025	34.48	35.48	35.48	35.68	33.95	8.13M
July 28, 2025	34.98	34.48	34.48	34.99	34.2	5.45M
July 25, 2025	34.39	34.73	34.73	34.94	34.2	5.57M
July 24, 2025	33.68	34.38	34.38	34.38	33.65	5.13M
July 23, 2025	33.88	33.7	33.7	34.25	33.65	5.74M
July 22, 2025	33.97	34	34	34.17	33.77	4.03M
July 21, 2025	34.09	33.95	33.95	34.38	33.8	5.01M
July 18, 2025	34.22	34.17	34.17	34.65	34.09	5.13M
July 17, 2025	33.96	34.12	34.12	34.36	33.7	4.55M
July 16, 2025	33.94	33.99	33.99	34.45	33.84	4.65M
July 15, 2025	33.67	33.94	33.94	34.18	33.11	5.22M
July 14, 2025	34.17	33.67	33.67	34.45	33.57	4.01M
July 11, 2025	32.96	33.79	33.79	33.98	32.91	5.82M
July 10, 2025	32.76	32.97	32.97	33.15	32.68	2.81M
July 09, 2025	33.05	32.9	32.9	33.24	32.81	3.4M
July 08, 2025	32.6	33.09	33.09	33.1	32.48	3.69M
July 07, 2025	33.06	32.62	32.62	33.15	32.37	3.28M
July 04, 2025	33.15	32.9	32.9	33.56	32.81	3.8M
July 03, 2025	33.21	33.23	33.23	33.66	33.14	2.69M
July 02, 2025	33.5	33.21	33.21	33.5	33.03	3.31M
July 01, 2025	34.08	33.48	33.48	34.35	33.11	4.98M
June 30, 2025	33.92	33.98	33.98	34.22	33.61	5.17M
June 27, 2025	33.8	33.34	33.34	34.31	33.32	5.87M
June 26, 2025	33.74	33.81	33.81	34.66	33.32	9.17M
June 25, 2025	33.11	33.4	33.4	33.49	32.85	6.17M
June 24, 2025	32.48	33.1	33.1	33.28	32.35	5.78M
June 23, 2025	31.21	32.52	32.52	32.71	31.18	4.72M
June 20, 2025	31.87	31.48	31.48	31.96	31.29	3.67M
June 19, 2025	32.54	31.82	31.82	33	31.73	4.72M
June 18, 2025	32.45	32.44	32.44	32.69	32	3.94M
June 17, 2025	33	32.18	32.18	33	32	5.02M
June 16, 2025	32.6	32.64	32.64	33.78	32.48	6.86M

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