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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38	39.5	39.5	40.7	38	20.57M
February 12, 2026	37.5	37.86	37.86	38.18	37.13	10.08M
February 11, 2026	36.9	37.58	37.58	38.45	36.86	14.06M
February 10, 2026	35.58	36.39	36.39	36.94	35.38	9.86M
February 09, 2026	35.01	35.59	35.59	35.79	34.71	8.74M
February 06, 2026	34.31	34.56	34.56	35.3	34	7.08M
February 05, 2026	35.02	34.56	34.56	35.02	34.42	6.3M
February 04, 2026	35.4	35.06	35.06	35.52	34.64	8.33M
February 03, 2026	35.5	35.76	35.76	35.94	35.06	8.62M
February 02, 2026	36.45	35.45	35.45	37.41	35.32	11.27M
January 30, 2026	38.2	37.18	37.18	38.56	36.81	11.13M
January 29, 2026	38.2	38.42	38.42	39.99	37.9	11.35M
January 28, 2026	39.1	38.52	38.52	39.77	38.11	8.32M
January 27, 2026	38.74	39	39	39.25	37.7	8.83M
January 26, 2026	39.6	38.68	38.68	40.57	37.9	12.75M
January 23, 2026	39.4	39.6	39.6	39.85	38.9	8.04M
January 22, 2026	37.86	39.3	39.3	40.24	37.86	12.88M
January 21, 2026	37.35	37.58	37.58	38.3	37.29	7.53M
January 20, 2026	38.53	37.7	37.7	38.98	37.28	9.54M
January 19, 2026	39.32	38.56	38.56	39.93	38.56	12.41M
January 16, 2026	40.01	40	40	41.44	39.11	19.44M
January 15, 2026	44.8	40.98	40.98	44.88	40.75	27.84M
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

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