Cashway Fintech Co.,Ltd. (SHA:603106)
China · Delayed Price · Currency is CNY 8.20
+0.75 (10.07%)
Aug 26, 2026, 3:00 PM CST
Cashway Fintech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6.34 | 6.50 | 6.20 | 6.42 | 6.42 | 0.78% | 7,140,700 |
| Jul 20, 2026 | 6.52 | 6.66 | 6.25 | 6.37 | 6.37 | -1.39% | 6,120,079 |
| Jul 17, 2026 | 6.70 | 6.79 | 6.39 | 6.46 | 6.46 | -2.86% | 7,429,408 |
| Jul 16, 2026 | 6.56 | 6.75 | 6.47 | 6.65 | 6.65 | 1.68% | 6,717,500 |
| Jul 15, 2026 | 6.45 | 6.66 | 6.40 | 6.54 | 6.54 | 1.87% | 6,499,676 |
| Jul 14, 2026 | 6.30 | 6.44 | 6.24 | 6.42 | 6.42 | 1.58% | 5,578,766 |
| Jul 13, 2026 | 6.74 | 6.88 | 6.18 | 6.32 | 6.32 | -7.74% | 11,756,440 |
| Jul 10, 2026 | 6.67 | 6.98 | 6.57 | 6.85 | 6.85 | 2.09% | 8,380,519 |
| Jul 9, 2026 | 6.70 | 6.81 | 6.50 | 6.71 | 6.71 | -1.90% | 6,905,500 |
| Jul 8, 2026 | 6.72 | 6.86 | 6.69 | 6.84 | 6.84 | 1.18% | 5,689,272 |
| Jul 7, 2026 | 7.08 | 7.10 | 6.74 | 6.76 | 6.76 | -5.19% | 8,059,600 |
| Jul 6, 2026 | 7.16 | 7.33 | 7.08 | 7.13 | 7.13 | -0.56% | 7,289,738 |
| Jul 3, 2026 | 7.18 | 7.29 | 7.10 | 7.17 | 7.17 | 0.84% | 6,988,792 |
| Jul 2, 2026 | 7.37 | 7.46 | 7.01 | 7.11 | 7.11 | -4.05% | 12,287,702 |
| Jul 1, 2026 | 6.97 | 7.65 | 6.88 | 7.41 | 7.41 | 6.62% | 18,416,980 |
| Jun 30, 2026 | 7.09 | 7.22 | 6.86 | 6.95 | 6.95 | -1.97% | 10,629,799 |
| Jun 29, 2026 | 7.15 | 7.27 | 6.97 | 7.09 | 7.09 | -2.21% | 10,100,987 |
| Jun 26, 2026 | 7.65 | 7.66 | 7.18 | 7.25 | 7.25 | -5.84% | 16,379,850 |
| Jun 25, 2026 | 7.81 | 7.98 | 7.64 | 7.70 | 7.70 | -1.16% | 17,569,853 |
| Jun 24, 2026 | 8.05 | 8.11 | 7.72 | 7.79 | 7.79 | -3.71% | 28,195,941 |
| Jun 23, 2026 | 7.33 | 8.09 | 7.25 | 8.09 | 8.09 | 10.07% | 14,763,561 |
| Jun 22, 2026 | 7.06 | 7.37 | 6.89 | 7.35 | 7.35 | 3.52% | 10,330,927 |
| Jun 18, 2026 | 7.18 | 7.27 | 7.07 | 7.10 | 7.10 | -1.53% | 6,563,618 |
| Jun 17, 2026 | 7.18 | 7.37 | 7.07 | 7.21 | 7.21 | -0.55% | 8,702,135 |