Cashway Fintech Co.,Ltd. (SHA:603106)
China · Delayed Price · Currency is CNY 7.24
-0.03 (-0.41%)
Jun 16, 2026, 11:29 AM CST
Cashway Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 8.68 | 8.84 | 8.30 | 8.32 | 8.30 | -3.59% | 8,647,279 |
| May 20, 2026 | 8.89 | 8.89 | 8.60 | 8.63 | 8.61 | -2.92% | 6,113,486 |
| May 19, 2026 | 8.76 | 8.92 | 8.74 | 8.89 | 8.87 | 1.60% | 5,697,500 |
| May 18, 2026 | 8.68 | 8.83 | 8.65 | 8.75 | 8.73 | 0.69% | 5,430,515 |
| May 15, 2026 | 8.88 | 8.90 | 8.65 | 8.69 | 8.67 | -1.59% | 6,006,839 |
| May 14, 2026 | 9.05 | 9.07 | 8.82 | 8.83 | 8.81 | -2.00% | 5,345,169 |
| May 13, 2026 | 9.05 | 9.07 | 8.91 | 9.01 | 8.99 | - | 5,672,453 |
| May 12, 2026 | 9.19 | 9.20 | 9.00 | 9.01 | 8.99 | -1.96% | 5,660,867 |
| May 11, 2026 | 9.15 | 9.20 | 9.08 | 9.19 | 9.16 | 0.66% | 6,428,530 |
| May 8, 2026 | 9.02 | 9.16 | 9.02 | 9.13 | 9.10 | 0.88% | 6,401,551 |
| May 7, 2026 | 9.08 | 9.14 | 8.97 | 9.05 | 9.03 | -0.22% | 5,641,913 |
| May 6, 2026 | 8.96 | 9.16 | 8.90 | 9.07 | 9.05 | 1.91% | 7,474,990 |
| Apr 30, 2026 | 8.68 | 9.10 | 8.67 | 8.90 | 8.88 | 2.42% | 7,913,522 |
| Apr 29, 2026 | 8.57 | 8.72 | 8.53 | 8.69 | 8.67 | 1.40% | 5,620,526 |
| Apr 28, 2026 | 8.72 | 8.90 | 8.50 | 8.57 | 8.55 | -3.82% | 8,510,233 |
| Apr 27, 2026 | 8.82 | 8.94 | 8.55 | 8.91 | 8.89 | 1.02% | 6,712,594 |
| Apr 24, 2026 | 8.86 | 8.95 | 8.77 | 8.82 | 8.80 | 0.46% | 4,753,145 |
| Apr 23, 2026 | 8.96 | 8.96 | 8.75 | 8.78 | 8.76 | -2.01% | 5,485,987 |
| Apr 22, 2026 | 8.98 | 9.01 | 8.92 | 8.96 | 8.94 | -0.33% | 4,294,886 |
| Apr 21, 2026 | 9.13 | 9.13 | 8.95 | 8.99 | 8.97 | -1.53% | 5,085,304 |
| Apr 20, 2026 | 9.08 | 9.17 | 9.08 | 9.13 | 9.10 | 0.22% | 3,636,130 |
| Apr 17, 2026 | 9.16 | 9.18 | 9.05 | 9.11 | 9.08 | -0.98% | 4,437,800 |
| Apr 16, 2026 | 9.09 | 9.22 | 9.04 | 9.20 | 9.17 | 2.00% | 6,439,300 |
| Apr 15, 2026 | 9.14 | 9.15 | 9.02 | 9.02 | 9.00 | -0.88% | 4,113,220 |
| Apr 14, 2026 | 9.09 | 9.20 | 9.00 | 9.10 | 9.08 | 0.33% | 4,448,754 |
| Apr 13, 2026 | 9.10 | 9.14 | 8.99 | 9.07 | 9.05 | -1.20% | 5,664,387 |
| Apr 10, 2026 | 9.01 | 9.33 | 9.01 | 9.18 | 9.15 | 2.46% | 10,472,400 |
| Apr 9, 2026 | 9.12 | 9.14 | 8.91 | 8.96 | 8.94 | -2.61% | 5,685,300 |
| Apr 8, 2026 | 9.08 | 9.21 | 8.97 | 9.20 | 9.17 | 3.14% | 8,202,107 |
| Apr 7, 2026 | 8.64 | 8.97 | 8.64 | 8.92 | 8.90 | 0.11% | 5,630,705 |
| Apr 3, 2026 | 9.40 | 9.40 | 8.84 | 8.91 | 8.89 | 1.02% | 8,893,525 |
| Apr 2, 2026 | 9.03 | 9.10 | 8.78 | 8.82 | 8.80 | -2.22% | 3,960,316 |
| Apr 1, 2026 | 9.02 | 9.08 | 8.95 | 9.02 | 9.00 | 1.12% | 3,497,786 |