Skip to main content
logo
EmbedWay Technologies (Shanghai) Corporation (SHA:603496)
China flag China · Delayed Price · Currency is CNY
26.26
+0.78 (3.06%)
Jul 24, 2026, 3:00 PM CST

SHA:603496 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202625.2126.5024.9026.2626.263.06%32,746,561
Jul 23, 202625.5626.3625.0425.4825.48-2.04%26,935,439
Jul 22, 202624.2026.9824.0126.0126.016.03%38,910,116
Jul 21, 202623.8924.8522.0124.5324.531.83%26,541,468
Jul 20, 202624.5525.5423.0024.0924.09-1.67%28,650,050
Jul 17, 202625.2625.7524.3624.5024.50-2.31%33,697,446
Jul 16, 202622.5025.0822.0725.0825.0810.00%24,499,873
Jul 15, 202623.2723.8422.5022.8022.80-4.52%16,136,280
Jul 14, 202625.9826.2822.9823.8823.88-6.46%21,901,160
Jul 13, 202625.2326.0624.9025.5325.53-0.74%20,671,958
Jul 10, 202624.8526.3324.8125.7225.72-0.35%30,534,570
Jul 9, 202625.5026.0124.8025.8125.815.18%37,305,446
Jul 8, 202622.3124.5422.3124.5424.5410.00%13,465,748
Jul 7, 202623.5123.5722.2122.3122.31-7.00%15,270,523
Jul 6, 202622.5924.4821.6323.9923.995.54%24,543,999
Jul 3, 202623.2923.3022.6422.7322.730.66%10,829,790
Jul 2, 202622.9023.6422.5422.5822.58-2.59%11,378,704
Jul 1, 202623.0423.6922.8923.1823.180.87%10,222,975
Jun 30, 202622.2223.4521.9322.9822.983.51%11,681,699
Jun 29, 202622.6123.0922.0522.2022.20-2.59%11,394,825
Jun 26, 202624.3124.3122.7222.7922.79-7.09%16,911,175
Jun 25, 202625.5026.1724.2324.5324.53-2.35%17,352,440
Jun 24, 202626.7526.8024.2525.1225.12-3.42%20,906,194
Jun 23, 202627.0427.4025.8426.0126.01-4.30%15,881,810
Jun 22, 202626.5927.5026.2127.1827.181.65%23,613,998
Jun 18, 202624.3426.7424.2526.7426.7410.00%27,285,950
Jun 17, 202623.1524.4422.8024.3324.315.10%18,530,890
Jun 16, 202623.0023.3022.3523.1523.131.27%11,123,490
Jun 15, 202621.9522.9121.9522.8622.844.67%10,508,050
Jun 12, 202621.6622.1021.4921.8421.821.87%8,554,199
Jun 11, 202622.4422.6721.4121.4421.42-5.43%11,484,990
Jun 10, 202622.3023.5622.1322.6722.653.28%16,267,040
Jun 9, 202621.8521.9721.5321.9521.931.39%6,807,350
Jun 8, 202621.8822.5921.2721.6521.63-4.71%9,690,722
Jun 5, 202622.5523.1422.0122.7222.700.40%11,962,950
Jun 4, 202622.5822.9222.4322.6322.61-0.66%7,261,790
Jun 3, 202623.1823.3022.5822.7822.76-1.13%10,050,160
Jun 2, 202623.3023.4422.3623.0423.02-1.12%11,007,620
Jun 1, 202623.1623.9222.9423.3023.280.65%10,579,140
May 29, 202624.7024.9323.0123.1523.13-5.51%15,711,920
May 28, 202624.0024.6623.2824.5024.482.25%17,423,050
May 27, 202625.0925.6223.7023.9623.94-6.73%21,906,000
May 26, 202624.2826.4824.2825.6925.67-4.53%29,649,360
May 25, 202629.4129.6926.9126.9126.89-10.00%24,146,180
May 22, 202629.3730.0628.9029.9029.882.08%14,909,180
May 21, 202631.5031.6229.2329.2929.27-6.63%25,683,160
May 20, 202631.9031.9431.2231.3731.34-1.94%17,798,540
May 19, 202630.2132.1829.7331.9931.965.68%30,265,440
May 18, 202630.1830.9229.9830.2730.250.20%13,229,150
May 15, 202631.0031.4029.8730.2130.19-2.55%19,227,260