Cashway Fintech Co.,Ltd. (SHA:603106)
China · Delayed Price · Currency is CNY 8.25
-0.15 (-1.79%)
May 26, 2026, 3:00 PM CST
Cashway Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.46 | 8.61 | 8.40 | 8.49 | - | 1.19% | 1,734,000 |
| May 22, 2026 | 8.33 | 8.45 | 8.16 | 8.39 | 8.39 | 0.84% | 6,229,500 |
| May 21, 2026 | 8.68 | 8.84 | 8.30 | 8.32 | 8.32 | -3.59% | 8,647,279 |
| May 20, 2026 | 8.89 | 8.89 | 8.60 | 8.63 | 8.63 | -2.92% | 6,113,486 |
| May 19, 2026 | 8.76 | 8.92 | 8.74 | 8.89 | 8.89 | 1.60% | 5,697,500 |
| May 18, 2026 | 8.68 | 8.83 | 8.65 | 8.75 | 8.75 | 0.69% | 5,430,515 |
| May 15, 2026 | 8.88 | 8.90 | 8.65 | 8.69 | 8.69 | -1.59% | 6,006,839 |
| May 14, 2026 | 9.05 | 9.07 | 8.82 | 8.83 | 8.83 | -2.00% | 5,345,169 |
| May 13, 2026 | 9.05 | 9.07 | 8.91 | 9.01 | 9.01 | - | 5,672,453 |
| May 12, 2026 | 9.19 | 9.20 | 9.00 | 9.01 | 9.01 | -1.96% | 5,660,867 |
| May 11, 2026 | 9.15 | 9.20 | 9.08 | 9.19 | 9.19 | 0.66% | 6,428,530 |
| May 8, 2026 | 9.02 | 9.16 | 9.02 | 9.13 | 9.13 | 0.88% | 6,401,551 |
| May 7, 2026 | 9.08 | 9.14 | 8.97 | 9.05 | 9.05 | -0.22% | 5,641,913 |
| May 6, 2026 | 8.96 | 9.16 | 8.90 | 9.07 | 9.07 | 1.91% | 7,474,990 |
| Apr 30, 2026 | 8.68 | 9.10 | 8.67 | 8.90 | 8.90 | 2.42% | 7,913,522 |
| Apr 29, 2026 | 8.57 | 8.72 | 8.53 | 8.69 | 8.69 | 1.40% | 5,620,526 |
| Apr 28, 2026 | 8.72 | 8.90 | 8.50 | 8.57 | 8.57 | -3.82% | 8,510,233 |
| Apr 27, 2026 | 8.82 | 8.94 | 8.55 | 8.91 | 8.91 | 1.02% | 6,712,594 |
| Apr 24, 2026 | 8.86 | 8.95 | 8.77 | 8.82 | 8.82 | 0.46% | 4,753,145 |
| Apr 23, 2026 | 8.96 | 8.96 | 8.75 | 8.78 | 8.78 | -2.01% | 5,485,987 |
| Apr 22, 2026 | 8.98 | 9.01 | 8.92 | 8.96 | 8.96 | -0.33% | 4,294,886 |
| Apr 21, 2026 | 9.13 | 9.13 | 8.95 | 8.99 | 8.99 | -1.53% | 5,085,304 |
| Apr 20, 2026 | 9.08 | 9.17 | 9.08 | 9.13 | 9.13 | 0.22% | 3,636,130 |
| Apr 17, 2026 | 9.16 | 9.18 | 9.05 | 9.11 | 9.11 | -0.98% | 4,437,800 |
| Apr 16, 2026 | 9.09 | 9.22 | 9.04 | 9.20 | 9.20 | 2.00% | 6,439,300 |
| Apr 15, 2026 | 9.14 | 9.15 | 9.02 | 9.02 | 9.02 | -0.88% | 4,113,220 |
| Apr 14, 2026 | 9.09 | 9.20 | 9.00 | 9.10 | 9.10 | 0.33% | 4,448,754 |
| Apr 13, 2026 | 9.10 | 9.14 | 8.99 | 9.07 | 9.07 | -1.20% | 5,664,387 |
| Apr 10, 2026 | 9.01 | 9.33 | 9.01 | 9.18 | 9.18 | 2.46% | 10,472,400 |
| Apr 9, 2026 | 9.12 | 9.14 | 8.91 | 8.96 | 8.96 | -2.61% | 5,685,300 |
| Apr 8, 2026 | 9.08 | 9.21 | 8.97 | 9.20 | 9.20 | 3.14% | 8,202,107 |
| Apr 7, 2026 | 8.64 | 8.97 | 8.64 | 8.92 | 8.92 | 0.11% | 5,630,705 |
| Apr 3, 2026 | 9.40 | 9.40 | 8.84 | 8.91 | 8.91 | 1.02% | 8,893,525 |
| Apr 2, 2026 | 9.03 | 9.10 | 8.78 | 8.82 | 8.82 | -2.22% | 3,960,316 |
| Apr 1, 2026 | 9.02 | 9.08 | 8.95 | 9.02 | 9.02 | 1.12% | 3,497,786 |
| Mar 31, 2026 | 9.05 | 9.16 | 8.92 | 8.92 | 8.92 | -1.65% | 3,996,221 |
| Mar 30, 2026 | 8.97 | 9.08 | 8.85 | 9.07 | 9.07 | 0.33% | 3,328,976 |
| Mar 27, 2026 | 8.85 | 9.07 | 8.72 | 9.04 | 9.04 | 1.80% | 4,268,256 |
| Mar 26, 2026 | 9.15 | 9.19 | 8.84 | 8.88 | 8.88 | -2.95% | 4,903,529 |
| Mar 25, 2026 | 9.06 | 9.19 | 9.06 | 9.15 | 9.15 | 0.77% | 4,961,730 |
| Mar 24, 2026 | 8.95 | 9.08 | 8.76 | 9.08 | 9.08 | 3.53% | 7,290,897 |
| Mar 23, 2026 | 9.12 | 9.12 | 8.58 | 8.77 | 8.77 | -4.67% | 8,594,705 |
| Mar 20, 2026 | 9.69 | 9.70 | 9.19 | 9.20 | 9.20 | -4.66% | 8,955,602 |
| Mar 19, 2026 | 9.81 | 9.86 | 9.61 | 9.65 | 9.65 | -2.43% | 5,435,286 |
| Mar 18, 2026 | 9.85 | 9.92 | 9.72 | 9.89 | 9.89 | 0.41% | 4,781,847 |
| Mar 17, 2026 | 10.00 | 10.07 | 9.85 | 9.85 | 9.85 | -1.10% | 5,058,100 |
| Mar 16, 2026 | 9.84 | 10.00 | 9.81 | 9.96 | 9.96 | 1.12% | 4,850,172 |
| Mar 13, 2026 | 10.11 | 10.16 | 9.84 | 9.85 | 9.85 | -3.05% | 7,518,730 |
| Mar 12, 2026 | 10.04 | 10.20 | 10.00 | 10.16 | 10.16 | 1.70% | 8,048,806 |
| Mar 11, 2026 | 10.10 | 10.15 | 9.99 | 9.99 | 9.99 | -0.89% | 4,928,513 |