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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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