Skip to main content
logo
Qi An Xin Technology Group Inc. (SHA:688561)
China flag China · Delayed Price · Currency is CNY
24.78
-0.42 (-1.67%)
Jul 30, 2026, 3:00 PM CST

SHA:688561 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202625.0025.8624.9225.74-2.14%2,381,530
Jul 29, 202624.9025.6824.5225.2025.201.94%9,015,422
Jul 28, 202624.4025.2824.2824.7224.720.41%8,863,773
Jul 27, 202623.9724.7623.6124.6224.622.58%6,518,341
Jul 24, 202625.5325.5324.0024.0024.00-7.48%10,735,130
Jul 23, 202626.2026.6025.7525.9425.94-3.17%10,986,480
Jul 22, 202625.5527.1424.9826.7926.794.44%16,430,310
Jul 21, 202624.9825.8724.6825.6525.651.66%10,383,331
Jul 20, 202625.4125.9024.4825.2325.23-0.71%10,973,399
Jul 17, 202625.8826.1024.6325.4125.41-0.90%12,394,892
Jul 16, 202625.4326.1925.0125.6425.640.16%10,036,210
Jul 15, 202625.3026.4925.1025.6025.602.07%10,231,080
Jul 14, 202625.4425.9824.5525.0825.08-2.45%9,567,002
Jul 13, 202625.5026.4025.4125.7125.71-0.70%10,637,610
Jul 10, 202625.0626.2424.9125.8925.892.33%13,072,250
Jul 9, 202625.0125.3224.5625.3025.30-1.17%11,818,931
Jul 8, 202623.0025.7822.8925.6025.6011.30%17,023,300
Jul 7, 202623.5423.7322.9023.0023.00-2.21%4,808,727
Jul 6, 202623.4123.8423.2123.5223.52-1.18%5,281,092
Jul 3, 202623.6524.1123.5523.8023.80-0.67%6,227,940
Jul 2, 202624.6025.4023.8723.9623.96-0.79%9,223,984
Jul 1, 202623.9924.6823.8224.1524.150.71%7,484,426
Jun 30, 202622.9524.2822.7623.9823.984.72%8,423,032
Jun 29, 202622.3822.9921.9822.9022.902.64%8,185,600
Jun 26, 202623.1023.3822.2322.3122.31-4.66%8,488,400
Jun 25, 202623.5323.8123.0023.4023.40-1.47%7,933,702
Jun 24, 202624.6524.7723.7023.7523.75-3.53%6,736,296
Jun 23, 202624.5225.2524.3624.6224.62-0.32%7,240,547
Jun 22, 202624.3124.7423.4624.7024.700.98%8,804,645
Jun 18, 202624.3025.1223.8624.4624.461.41%8,330,165
Jun 17, 202624.2524.2523.7824.1224.12-0.74%5,395,320
Jun 16, 202624.1024.5423.8024.3024.30-0.08%5,340,304
Jun 15, 202624.5524.6624.1424.3224.320.87%5,335,640
Jun 12, 202624.4824.5923.9524.1124.110.88%6,385,182
Jun 11, 202624.7624.7623.7923.9023.90-3.51%6,347,249
Jun 10, 202625.2225.6824.5024.7724.77-2.71%6,842,001
Jun 9, 202625.6025.7825.1125.4625.46-0.04%5,306,508
Jun 8, 202625.1826.2325.0325.4725.47-1.28%6,968,888
Jun 5, 202625.7026.2525.3225.8025.800.12%5,048,374
Jun 4, 202625.9826.4725.5325.7725.77-1.98%5,289,745
Jun 3, 202626.7327.1026.1426.2926.29-2.19%6,476,706
Jun 2, 202627.7528.1826.7826.8826.88-2.93%6,279,434
Jun 1, 202626.9228.5826.3427.6927.693.36%9,651,005
May 29, 202628.1228.3626.6626.7926.79-4.36%7,550,883
May 28, 202628.8629.0927.4128.0128.01-3.75%10,031,880
May 27, 202629.8329.9528.8829.1029.10-2.58%8,562,395
May 26, 202629.4029.9028.6129.8729.870.91%8,451,272
May 25, 202629.6530.1329.2929.6029.600.20%5,820,764
May 22, 202629.6829.8929.2129.5429.54-0.54%5,815,658
May 21, 202630.7531.2029.4529.7029.70-2.81%7,458,504