Skip to main content
logo
EmbedWay Technologies (Shanghai) Corporation (SHA:603496)
China flag China · Delayed Price · Currency is CNY
22.58
-0.42 (-1.83%)
Sep 24, 2026, 3:00 PM CST

SHA:603496 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202622.8822.9722.5622.5822.58-1.83%4,098,160
Sep 23, 202623.2423.3922.9323.0023.00-0.99%4,517,616
Sep 22, 202623.5423.5823.1723.2323.23-0.90%6,679,599
Sep 21, 202623.4523.5523.3123.4423.44-0.64%6,924,243
Sep 18, 202623.0023.7422.8023.5923.593.69%11,283,390
Sep 17, 202622.6823.2022.6222.7522.75-0.89%4,659,074
Sep 16, 202622.7122.9622.2122.9622.95-0.13%8,766,228
Sep 15, 202622.7223.7822.7022.9922.983.00%12,456,796
Sep 14, 202622.2022.5822.0022.3222.311.13%4,485,986
Sep 11, 202622.2622.3021.5722.0722.06-1.52%6,954,484
Sep 10, 202622.7522.7522.3622.4122.40-2.10%4,602,957
Sep 9, 202622.7123.2222.7122.8922.880.84%6,624,154
Sep 8, 202622.8122.9622.6022.7022.69-0.18%4,938,850
Sep 7, 202622.3622.9022.3022.7422.731.70%6,116,034
Sep 4, 202622.8223.0722.2522.3622.35-1.32%8,050,061
Sep 3, 202623.0823.1022.5422.6622.65-0.79%6,300,074
Sep 2, 202623.1723.3422.6522.8422.83-2.43%8,386,851
Sep 1, 202623.7023.8523.3623.4123.40-1.60%6,952,022
Aug 31, 202623.0023.8322.9223.7923.780.98%7,205,021
Aug 28, 202623.8324.2623.5523.5623.55-1.05%8,590,038
Aug 27, 202623.6923.8123.4623.8123.800.76%7,735,483
Aug 26, 202623.8524.0523.5123.6323.62-1.01%6,196,132
Aug 25, 202623.5624.0823.5123.8723.86-0.21%6,109,852
Aug 24, 202623.9924.1523.1623.9223.91-1.24%10,571,727
Aug 21, 202623.8524.4023.3024.2224.210.33%9,486,732
Aug 20, 202623.9024.2023.7224.1424.131.86%9,266,943
Aug 19, 202624.8624.8623.7023.7023.69-7.39%17,169,245
Aug 18, 202626.4726.4825.5225.5925.58-4.34%24,004,201
Aug 17, 202627.0027.8626.4426.7526.74-1.73%26,375,940
Aug 14, 202625.6027.3925.4027.2227.215.46%39,458,805
Aug 13, 202625.9226.4325.3025.8125.801.06%30,451,941
Aug 12, 202626.6626.6625.4625.5425.531.55%24,412,523
Aug 11, 202625.3625.5624.8525.1525.14-1.30%10,227,054
Aug 10, 202625.5625.7324.8625.4825.470.24%11,927,854
Aug 7, 202625.9626.0025.0625.4225.41-2.08%18,143,053
Aug 6, 202625.7926.4525.5725.9625.95-18,736,679
Aug 5, 202625.6026.4825.3925.9625.951.05%23,711,496
Aug 4, 202624.0026.3323.9525.6925.687.09%25,164,275
Aug 3, 202624.0024.5423.6223.9923.982.00%11,903,308
Jul 31, 202624.0024.3623.4023.5223.511.51%16,127,869
Jul 30, 202624.8824.9622.9323.1723.16-9.07%20,430,673
Jul 29, 202624.6225.6023.3825.4825.472.25%22,732,826
Jul 28, 202625.9325.9624.7424.9224.91-6.56%23,288,042
Jul 27, 202625.7426.7425.5026.6726.661.56%27,867,550
Jul 24, 202625.2126.5024.9026.2626.253.06%32,746,561
Jul 23, 202625.5626.3625.0425.4825.47-2.04%26,935,439
Jul 22, 202624.2026.9824.0126.0126.006.03%38,910,116
Jul 21, 202623.8924.8522.0124.5324.521.83%26,541,468
Jul 20, 202624.5525.5423.0024.0924.08-1.67%28,650,050
Jul 17, 202625.2625.7524.3624.5024.49-2.31%33,697,446