Cashway Fintech Co.,Ltd. (SHA:603106)
China · Delayed Price · Currency is CNY 7.47
+0.68 (10.01%)
Jul 31, 2026, 3:00 PM CST
Cashway Fintech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 7.33 | 7.33 | 7.07 | 7.25 | 7.25 | -0.28% | 5,172,271 |
| Jun 15, 2026 | 7.22 | 7.46 | 7.16 | 7.27 | 7.27 | 1.82% | 7,069,530 |
| Jun 12, 2026 | 7.02 | 7.22 | 6.98 | 7.14 | 7.14 | 2.00% | 6,542,500 |
| Jun 11, 2026 | 7.13 | 7.15 | 6.86 | 7.00 | 7.00 | -2.23% | 5,917,790 |
| Jun 10, 2026 | 7.26 | 7.31 | 7.01 | 7.16 | 7.16 | -1.38% | 4,993,834 |
| Jun 9, 2026 | 7.39 | 7.44 | 7.21 | 7.28 | 7.26 | -0.27% | 5,274,660 |
| Jun 8, 2026 | 7.36 | 7.55 | 7.19 | 7.30 | 7.28 | -2.54% | 6,935,337 |
| Jun 5, 2026 | 7.44 | 7.61 | 7.38 | 7.49 | 7.47 | 0.67% | 5,173,676 |
| Jun 4, 2026 | 7.54 | 7.58 | 7.39 | 7.44 | 7.42 | -1.20% | 4,274,122 |
| Jun 3, 2026 | 7.64 | 7.65 | 7.48 | 7.53 | 7.51 | -1.44% | 5,092,918 |
| Jun 2, 2026 | 7.91 | 7.91 | 7.56 | 7.64 | 7.62 | -2.68% | 6,681,359 |
| Jun 1, 2026 | 7.64 | 7.98 | 7.56 | 7.85 | 7.83 | 2.88% | 6,953,305 |
| May 29, 2026 | 7.95 | 7.96 | 7.60 | 7.63 | 7.61 | -3.30% | 6,160,650 |
| May 28, 2026 | 8.05 | 8.06 | 7.70 | 7.89 | 7.87 | -0.75% | 6,627,186 |
| May 27, 2026 | 8.27 | 8.27 | 7.86 | 7.95 | 7.93 | -3.64% | 8,055,372 |
| May 26, 2026 | 8.37 | 8.40 | 8.12 | 8.25 | 8.23 | -1.79% | 4,926,586 |
| May 25, 2026 | 8.46 | 8.61 | 8.28 | 8.40 | 8.38 | 0.12% | 4,894,205 |
| May 22, 2026 | 8.33 | 8.45 | 8.16 | 8.39 | 8.37 | 0.84% | 6,229,500 |