EmbedWay Technologies (Shanghai) Corporation (SHA:603496)
China · Delayed Price · Currency is CNY 28.60
+0.01 (0.03%)
Nov 3, 2025, 1:44 PM CST
SHA:603496 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.39 | 28.94 | 28.27 | 28.59 | 28.59 | 1.13% | 8,306,969 |
| Oct 30, 2025 | 28.78 | 28.80 | 28.26 | 28.27 | 28.27 | -1.74% | 6,855,817 |
| Oct 29, 2025 | 28.50 | 28.99 | 28.40 | 28.77 | 28.77 | 0.10% | 7,724,470 |
| Oct 28, 2025 | 28.75 | 28.79 | 28.30 | 28.74 | 28.74 | 0.63% | 9,222,795 |
| Oct 27, 2025 | 29.00 | 29.07 | 28.54 | 28.56 | 28.56 | -0.07% | 8,559,510 |
| Oct 24, 2025 | 28.15 | 28.80 | 28.12 | 28.58 | 28.58 | 1.56% | 9,061,341 |
| Oct 23, 2025 | 27.95 | 28.15 | 27.41 | 28.14 | 28.14 | 0.75% | 7,297,382 |
| Oct 22, 2025 | 28.02 | 28.44 | 27.93 | 27.93 | 27.93 | -1.34% | 7,408,619 |
| Oct 21, 2025 | 28.47 | 28.47 | 28.01 | 28.31 | 28.30 | -0.70% | 9,207,295 |
| Oct 20, 2025 | 28.57 | 29.00 | 28.34 | 28.51 | 28.50 | -0.18% | 7,575,731 |
| Oct 17, 2025 | 30.00 | 30.00 | 28.51 | 28.56 | 28.55 | -2.76% | 10,981,743 |
| Oct 16, 2025 | 29.13 | 29.88 | 28.45 | 29.37 | 29.36 | 0.34% | 14,912,484 |
| Oct 15, 2025 | 28.85 | 29.37 | 28.65 | 29.27 | 29.26 | 0.72% | 10,986,228 |
| Oct 14, 2025 | 30.10 | 30.37 | 29.00 | 29.06 | 29.05 | -2.97% | 16,825,221 |
| Oct 13, 2025 | 28.62 | 29.98 | 28.40 | 29.95 | 29.94 | 0.77% | 17,989,662 |
| Oct 10, 2025 | 30.89 | 31.39 | 29.51 | 29.72 | 29.71 | -6.92% | 33,620,457 |
| Oct 9, 2025 | 36.00 | 36.00 | 31.93 | 31.93 | 31.92 | -10.01% | 56,249,533 |
| Sep 30, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.47 | 10.02% | 4,363,967 |
| Sep 29, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.24 | - | - |
| Sep 26, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.24 | - | - |
| Sep 25, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.24 | - | - |
| Sep 24, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Sep 23, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Sep 22, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Sep 19, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Sep 18, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Sep 17, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | - |
| Sep 16, 2025 | 31.54 | 33.05 | 31.28 | 32.25 | 32.25 | 2.38% | 26,183,285 |
| Sep 15, 2025 | 31.29 | 31.86 | 30.88 | 31.50 | 31.50 | 0.61% | 20,552,470 |
| Sep 12, 2025 | 31.19 | 31.62 | 30.82 | 31.31 | 31.31 | 0.13% | 34,020,366 |
| Sep 11, 2025 | 30.00 | 31.50 | 28.95 | 31.27 | 31.27 | 5.64% | 39,659,765 |
| Sep 10, 2025 | 28.12 | 30.95 | 28.04 | 29.60 | 29.60 | 5.19% | 37,378,700 |
| Sep 9, 2025 | 28.50 | 28.66 | 27.95 | 28.14 | 28.14 | -1.75% | 8,938,405 |
| Sep 8, 2025 | 28.18 | 28.75 | 28.00 | 28.64 | 28.64 | 0.88% | 10,865,304 |
| Sep 5, 2025 | 27.50 | 28.40 | 27.02 | 28.39 | 28.39 | 3.88% | 11,966,875 |
| Sep 4, 2025 | 27.98 | 28.50 | 26.76 | 27.33 | 27.33 | -2.15% | 15,050,113 |
| Sep 3, 2025 | 29.16 | 29.29 | 27.88 | 27.93 | 27.93 | -3.72% | 13,897,093 |
| Sep 2, 2025 | 30.34 | 30.40 | 28.90 | 29.01 | 29.01 | -4.98% | 19,933,312 |
| Sep 1, 2025 | 30.29 | 30.79 | 30.15 | 30.53 | 30.53 | 1.67% | 15,752,977 |
| Aug 29, 2025 | 30.93 | 30.93 | 29.91 | 30.03 | 30.03 | -2.59% | 17,755,479 |
| Aug 28, 2025 | 30.42 | 30.86 | 29.50 | 30.83 | 30.83 | 1.31% | 25,014,192 |
| Aug 27, 2025 | 31.75 | 31.86 | 30.42 | 30.43 | 30.43 | -4.67% | 35,569,744 |
| Aug 26, 2025 | 31.82 | 33.12 | 31.14 | 31.92 | 31.92 | -0.53% | 33,618,173 |
| Aug 25, 2025 | 32.54 | 32.91 | 31.74 | 32.09 | 32.09 | 0.44% | 41,954,780 |
| Aug 22, 2025 | 32.30 | 32.50 | 31.03 | 31.95 | 31.95 | 1.11% | 40,314,117 |
| Aug 21, 2025 | 31.06 | 32.44 | 30.70 | 31.60 | 31.60 | 1.77% | 44,086,339 |
| Aug 20, 2025 | 31.24 | 31.47 | 30.36 | 31.05 | 31.05 | -2.45% | 33,659,673 |
| Aug 19, 2025 | 30.83 | 32.98 | 30.05 | 31.83 | 31.83 | 6.17% | 61,240,921 |
| Aug 18, 2025 | 29.18 | 30.28 | 29.07 | 29.98 | 29.98 | 4.17% | 36,012,934 |
| Aug 15, 2025 | 28.50 | 29.19 | 28.22 | 28.78 | 28.78 | 0.74% | 16,519,168 |