Skip to main content
logo
EmbedWay Technologies (Shanghai) Corporation (SHA:603496)
China flag China · Delayed Price · Currency is CNY
22.36
-0.30 (-1.32%)
Sep 4, 2026, 3:00 PM CST

SHA:603496 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202622.8223.0722.2522.3622.36-1.32%8,050,061
Sep 3, 202623.0823.1022.5422.6622.66-0.79%6,300,074
Sep 2, 202623.1723.3422.6522.8422.84-2.43%8,386,851
Sep 1, 202623.7023.8523.3623.4123.41-1.60%6,952,022
Aug 31, 202623.0023.8322.9223.7923.790.98%7,205,021
Aug 28, 202623.8324.2623.5523.5623.56-1.05%8,590,038
Aug 27, 202623.6923.8123.4623.8123.810.76%7,735,483
Aug 26, 202623.8524.0523.5123.6323.63-1.01%6,196,132
Aug 25, 202623.5624.0823.5123.8723.87-0.21%6,109,852
Aug 24, 202623.9924.1523.1623.9223.92-1.24%10,571,727
Aug 21, 202623.8524.4023.3024.2224.220.33%9,486,732
Aug 20, 202623.9024.2023.7224.1424.141.86%9,266,943
Aug 19, 202624.8624.8623.7023.7023.70-7.39%17,169,245
Aug 18, 202626.4726.4825.5225.5925.59-4.34%24,004,201
Aug 17, 202627.0027.8626.4426.7526.75-1.73%26,375,940
Aug 14, 202625.6027.3925.4027.2227.225.46%39,458,805
Aug 13, 202625.9226.4325.3025.8125.811.06%30,451,941
Aug 12, 202626.6626.6625.4625.5425.541.55%24,412,523
Aug 11, 202625.3625.5624.8525.1525.15-1.30%10,227,054
Aug 10, 202625.5625.7324.8625.4825.480.24%11,927,854
Aug 7, 202625.9626.0025.0625.4225.42-2.08%18,143,053
Aug 6, 202625.7926.4525.5725.9625.96-18,736,679
Aug 5, 202625.6026.4825.3925.9625.961.05%23,711,496
Aug 4, 202624.0026.3323.9525.6925.697.09%25,164,275
Aug 3, 202624.0024.5423.6223.9923.992.00%11,903,308
Jul 31, 202624.0024.3623.4023.5223.521.51%16,127,869
Jul 30, 202624.8824.9622.9323.1723.17-9.07%20,430,673
Jul 29, 202624.6225.6023.3825.4825.482.25%22,732,826
Jul 28, 202625.9325.9624.7424.9224.92-6.56%23,288,042
Jul 27, 202625.7426.7425.5026.6726.671.56%27,867,550
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%21,901,167
Jul 13, 202625.2326.0624.9025.5325.53-0.74%20,671,958
Jul 10, 202624.8526.3324.8125.7225.72-0.35%30,534,571
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