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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	40	40.95	40.95	42.47	40	19.48M
January 13, 2026	41.68	39.99	39.99	41.68	39.77	16.7M
January 12, 2026	38.8	41.1	41.1	41.55	38.74	18.9M
January 09, 2026	37.45	38.55	38.55	38.56	37.2	10.08M
January 08, 2026	37.07	37.35	37.35	37.82	37	7.58M
January 07, 2026	37.21	37.22	37.22	37.41	36.9	6.3M
January 06, 2026	36.81	37.37	37.37	37.62	36.72	9.01M
January 05, 2026	36	36.69	36.69	36.7	35.66	7.72M
December 31, 2025	35.3	35.58	35.58	35.89	35.12	4.91M
December 30, 2025	35.58	35.3	35.3	36.05	35.27	4.82M
December 29, 2025	35.81	35.62	35.62	35.91	35.41	5.67M
December 26, 2025	35	35.9	35.9	36.6	35	9.27M
December 25, 2025	34.91	35.1	35.1	35.18	34.59	5.68M
December 24, 2025	35.21	34.96	34.96	35.36	34.76	6.02M
December 23, 2025	36.6	35.3	35.3	36.95	34.74	13.09M
December 22, 2025	34.57	34.56	34.56	34.92	34.54	3.68M
December 19, 2025	34.98	34.69	34.69	35.15	34.69	4.18M
December 18, 2025	34.53	34.88	34.88	35.35	34.35	3.46M
December 17, 2025	34.18	34.79	34.79	34.95	34	4.14M
December 16, 2025	35.02	34.39	34.39	35.16	34.32	3.54M
December 15, 2025	35.33	35.01	35.01	35.76	34.82	4.7M
December 12, 2025	34.56	35.72	35.72	35.72	34.13	8.61M
December 11, 2025	35.31	34.55	34.55	35.38	34.48	4.44M
December 10, 2025	35.44	35.24	35.24	35.45	34.81	4.56M
December 09, 2025	35.83	35.47	35.47	36.06	35.45	3.71M
December 08, 2025	35.89	35.88	35.88	36.34	35.8	4.31M
December 05, 2025	35.3	35.73	35.73	35.79	34.92	4.06M
December 04, 2025	35.42	35.27	35.27	35.6	35.07	3.65M
December 03, 2025	36.45	35.48	35.48	36.45	35.34	5.04M
December 02, 2025	36.42	36.38	36.38	36.69	36.05	4.63M
December 01, 2025	37.32	36.61	36.61	38.03	36.37	8.76M
November 28, 2025	36.03	37.52	37.52	37.61	35.8	8.03M
November 27, 2025	36.53	36.04	36.04	36.88	35.9	5.35M
November 26, 2025	37.29	36.75	36.75	37.66	36.74	5.01M
November 25, 2025	37	37.29	37.29	38.08	36.78	7.35M
November 24, 2025	36.27	36.77	36.77	37.1	35.48	6.77M
November 21, 2025	36.13	35.85	35.85	37	35.6	7.64M
November 20, 2025	37.7	37	37	37.85	36.76	5.28M
November 19, 2025	38.35	37.41	37.41	38.48	37.1	6.11M
November 18, 2025	38.41	38.23	38.23	38.95	37.97	7.09M
November 17, 2025	37.81	38.41	38.41	38.58	37.59	7.02M
November 14, 2025	38.14	37.74	37.74	38.36	37.68	5.18M
November 13, 2025	37.92	38.35	38.35	39.38	37.66	7.41M
November 12, 2025	38.01	37.95	37.95	38.23	37.36	6.81M
November 11, 2025	38.89	38.25	38.25	40.07	38.19	9.84M
November 10, 2025	39.2	38.92	38.92	39.51	38.33	8.88M
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

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