Cashway Fintech Co.,Ltd. (SHA:603106)
China · Delayed Price · Currency is CNY 7.16
-0.11 (-1.51%)
Sep 30, 2026, 3:00 PM CST
Cashway Fintech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.28 | 7.32 | 7.16 | 7.16 | 7.16 | -1.51% | 6,191,394 |
| Sep 29, 2026 | 7.21 | 7.32 | 7.13 | 7.27 | 7.27 | 1.25% | 6,933,239 |
| Sep 28, 2026 | 7.30 | 7.31 | 7.08 | 7.18 | 7.18 | -1.10% | 8,008,114 |
| Sep 24, 2026 | 7.33 | 7.43 | 7.26 | 7.26 | 7.26 | -1.36% | 7,399,800 |
| Sep 23, 2026 | 7.63 | 7.65 | 7.34 | 7.36 | 7.36 | -4.42% | 14,961,400 |
| Sep 22, 2026 | 7.69 | 7.75 | 7.55 | 7.70 | 7.70 | 1.18% | 18,558,690 |
| Sep 21, 2026 | 7.68 | 8.08 | 7.51 | 7.61 | 7.61 | 1.74% | 17,397,950 |
| Sep 18, 2026 | 7.45 | 7.52 | 7.39 | 7.48 | 7.48 | 1.49% | 9,683,278 |
| Sep 17, 2026 | 7.50 | 7.50 | 7.31 | 7.37 | 7.37 | -1.21% | 9,814,600 |
| Sep 16, 2026 | 7.28 | 7.51 | 7.25 | 7.46 | 7.46 | 1.77% | 11,526,500 |
| Sep 15, 2026 | 7.57 | 7.58 | 7.30 | 7.33 | 7.33 | -2.40% | 15,501,400 |
| Sep 14, 2026 | 7.57 | 7.75 | 7.45 | 7.51 | 7.51 | -0.66% | 19,054,400 |
| Sep 11, 2026 | 7.75 | 8.05 | 7.39 | 7.56 | 7.56 | -7.24% | 40,362,300 |
| Sep 10, 2026 | 7.96 | 8.61 | 7.95 | 8.15 | 8.15 | 4.09% | 51,198,430 |
| Sep 9, 2026 | 8.08 | 8.08 | 7.76 | 7.83 | 7.83 | -2.97% | 17,451,000 |
| Sep 8, 2026 | 7.90 | 8.18 | 7.82 | 8.07 | 8.07 | 1.51% | 16,840,301 |
| Sep 7, 2026 | 8.13 | 8.17 | 7.94 | 7.95 | 7.95 | -1.61% | 20,136,333 |
| Sep 4, 2026 | 8.17 | 8.35 | 8.02 | 8.08 | 8.08 | 0.87% | 29,323,900 |
| Sep 3, 2026 | 8.20 | 8.24 | 8.01 | 8.01 | 8.01 | -1.84% | 19,432,872 |
| Sep 2, 2026 | 8.10 | 8.25 | 8.04 | 8.16 | 8.16 | -0.61% | 25,759,242 |
| Sep 1, 2026 | 7.89 | 8.29 | 7.86 | 8.21 | 8.21 | 3.27% | 38,696,148 |
| Aug 31, 2026 | 7.89 | 8.00 | 7.76 | 7.95 | 7.95 | 0.25% | 21,339,000 |
| Aug 28, 2026 | 8.12 | 8.28 | 7.92 | 7.93 | 7.93 | -3.17% | 32,808,980 |
| Aug 27, 2026 | 8.00 | 8.39 | 8.00 | 8.19 | 8.19 | -0.12% | 60,257,288 |
| Aug 26, 2026 | 7.33 | 8.20 | 7.30 | 8.20 | 8.20 | 10.07% | 52,143,389 |
| Aug 25, 2026 | 7.50 | 7.58 | 7.33 | 7.45 | 7.45 | -2.36% | 22,664,800 |
| Aug 24, 2026 | 7.30 | 7.70 | 7.13 | 7.63 | 7.63 | 3.67% | 33,078,300 |
| Aug 21, 2026 | 7.10 | 7.40 | 7.01 | 7.36 | 7.36 | 2.08% | 23,851,660 |
| Aug 20, 2026 | 7.26 | 7.34 | 7.07 | 7.21 | 7.21 | -0.14% | 26,188,539 |
| Aug 19, 2026 | 7.66 | 7.75 | 7.15 | 7.22 | 7.22 | -8.61% | 36,470,200 |
| Aug 18, 2026 | 8.29 | 8.38 | 7.70 | 7.90 | 7.90 | -4.47% | 47,546,310 |
| Aug 17, 2026 | 8.43 | 8.57 | 8.07 | 8.27 | 8.27 | -4.06% | 47,437,412 |
| Aug 14, 2026 | 8.96 | 9.58 | 8.36 | 8.62 | 8.62 | -3.79% | 58,257,000 |
| Aug 13, 2026 | 9.50 | 9.50 | 8.92 | 8.96 | 8.96 | -6.08% | 60,687,100 |
| Aug 12, 2026 | 9.17 | 9.82 | 8.97 | 9.54 | 9.54 | 2.14% | 86,005,750 |
| Aug 11, 2026 | 8.75 | 9.34 | 8.40 | 9.34 | 9.34 | 10.01% | 59,932,800 |
| Aug 10, 2026 | 8.60 | 8.80 | 8.40 | 8.49 | 8.49 | -6.08% | 76,409,530 |
| Aug 7, 2026 | 9.30 | 9.52 | 9.04 | 9.04 | 9.04 | -9.96% | 71,255,109 |
| Aug 6, 2026 | 8.98 | 10.04 | 8.57 | 10.04 | 10.04 | 9.97% | 121,973,926 |
| Aug 5, 2026 | 9.34 | 9.94 | 8.81 | 9.13 | 9.13 | 1.00% | 104,058,919 |
| Aug 4, 2026 | 9.04 | 9.04 | 8.90 | 9.04 | 9.04 | 9.98% | 21,287,900 |
| Aug 3, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 10.04% | 8,716,868 |
| Jul 31, 2026 | 6.76 | 7.47 | 6.76 | 7.47 | 7.47 | 10.01% | 12,070,883 |
| Jul 30, 2026 | 6.73 | 6.99 | 6.70 | 6.79 | 6.79 | 0.89% | 9,253,584 |
| Jul 29, 2026 | 6.72 | 6.81 | 6.60 | 6.73 | 6.73 | 1.20% | 7,508,900 |
| Jul 28, 2026 | 6.45 | 6.73 | 6.45 | 6.65 | 6.65 | 2.31% | 6,284,700 |
| Jul 27, 2026 | 6.22 | 6.52 | 6.17 | 6.50 | 6.50 | 4.50% | 7,369,217 |
| Jul 24, 2026 | 6.33 | 6.38 | 6.20 | 6.22 | 6.22 | -2.81% | 4,441,120 |
| Jul 23, 2026 | 6.27 | 6.42 | 6.24 | 6.40 | 6.40 | 2.07% | 5,408,200 |
| Jul 22, 2026 | 6.40 | 6.47 | 6.23 | 6.27 | 6.27 | -2.34% | 6,095,131 |