Cashway Fintech Co.,Ltd. (SHA:603106)
China · Delayed Price · Currency is CNY 6.95
-0.27 (-3.74%)
Oct 27, 2026, 3:00 PM CST
Cashway Fintech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 7.25 | 7.30 | 6.95 | 6.95 | 6.95 | -3.74% | 7,897,200 |
| Oct 26, 2026 | 7.22 | 7.35 | 7.17 | 7.22 | 7.22 | -1.10% | 8,702,629 |
| Oct 23, 2026 | 6.91 | 7.34 | 6.66 | 7.30 | 7.30 | 4.29% | 16,534,100 |
| Oct 22, 2026 | 7.33 | 7.35 | 6.97 | 7.00 | 7.00 | -3.85% | 7,794,200 |
| Oct 21, 2026 | 7.27 | 7.39 | 7.19 | 7.28 | 7.28 | 0.55% | 7,884,358 |
| Oct 20, 2026 | 7.20 | 7.28 | 7.13 | 7.24 | 7.24 | 0.14% | 5,744,750 |
| Oct 19, 2026 | 7.15 | 7.29 | 7.05 | 7.23 | 7.23 | - | 6,644,490 |
| Oct 16, 2026 | 7.44 | 7.48 | 7.17 | 7.23 | 7.23 | -1.23% | 8,355,293 |
| Oct 15, 2026 | 7.25 | 7.47 | 7.20 | 7.32 | 7.32 | -0.54% | 9,453,090 |
| Oct 14, 2026 | 7.44 | 7.47 | 7.33 | 7.36 | 7.36 | -1.74% | 7,542,630 |
| Oct 13, 2026 | 7.32 | 7.57 | 7.19 | 7.49 | 7.49 | 2.32% | 12,205,406 |
| Oct 12, 2026 | 7.41 | 7.43 | 7.26 | 7.32 | 7.32 | -1.48% | 9,214,400 |
| Oct 9, 2026 | 7.08 | 7.46 | 6.90 | 7.43 | 7.43 | 4.80% | 15,586,590 |
| Oct 8, 2026 | 7.17 | 7.25 | 7.04 | 7.09 | 7.09 | -0.98% | 7,241,000 |
| 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 |