Skip to main content
logo
Qi An Xin Technology Group Inc. (SHA:688561)
China flag China · Delayed Price · Currency is CNY
29.90
+0.04 (0.13%)
Sep 30, 2026, 3:00 PM CST

SHA:688561 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202629.7130.3728.8529.9029.900.13%15,089,967
Sep 29, 202630.4931.8829.4929.8629.860.30%21,896,249
Sep 28, 202629.6030.3028.3129.7729.774.05%18,996,215
Sep 24, 202629.7229.7528.6028.6128.61-2.55%7,133,340
Sep 23, 202629.9829.9829.2929.3629.36-2.10%7,951,366
Sep 22, 202628.9930.3528.9529.9929.993.63%15,027,310
Sep 21, 202628.0029.4627.7128.9428.944.18%12,893,048
Sep 18, 202627.4928.7827.3327.7827.782.17%13,933,863
Sep 17, 202627.4128.2027.1127.1927.19-1.56%8,857,133
Sep 16, 202628.5429.2527.2727.6227.62-3.70%15,884,355
Sep 15, 202630.6030.9028.6028.6828.68-2.81%20,492,569
Sep 14, 202630.1130.9828.9929.5129.516.92%18,423,766
Sep 11, 202627.6127.9926.7027.6027.601.85%9,168,334
Sep 10, 202626.5827.7026.5027.1027.100.93%7,112,016
Sep 9, 202627.3527.4026.7226.8526.85-2.51%5,276,341
Sep 8, 202627.2027.8026.9927.5427.541.44%7,149,621
Sep 7, 202627.6828.0027.0927.1527.15-2.37%6,785,592
Sep 4, 202627.7928.1527.4027.8127.812.21%11,085,640
Sep 3, 202626.9627.3426.8027.2127.210.52%7,192,966
Sep 2, 202627.1827.6626.9527.0727.07-2.38%6,883,474
Sep 1, 202626.7027.8826.4527.7327.733.32%14,553,501
Aug 31, 202626.3427.1826.3026.8426.84-1.07%13,615,970
Aug 28, 202627.0029.2926.7827.1327.137.32%23,014,209
Aug 27, 202625.0225.3424.9225.2825.281.28%3,565,440
Aug 26, 202624.8225.2824.8224.9624.960.08%3,017,598
Aug 25, 202624.6025.0324.5024.9424.941.26%2,759,911
Aug 24, 202625.4925.4924.5124.6324.63-3.22%4,632,382
Aug 21, 202625.2825.5025.0325.4525.45-0.35%3,438,087
Aug 20, 202625.3525.6025.2325.5425.540.83%4,557,991
Aug 19, 202625.6925.8925.2025.3325.33-3.10%6,030,287
Aug 18, 202626.1526.2825.3226.1426.14-0.61%8,650,491
Aug 17, 202626.6726.7526.0026.3026.30-1.35%6,819,674
Aug 14, 202626.3326.8726.0026.6626.661.41%7,931,967
Aug 13, 202626.8027.1726.2726.2926.29-2.09%7,039,987
Aug 12, 202627.2027.2326.5326.8526.85-2.26%8,943,517
Aug 11, 202627.0028.0026.7327.4727.472.77%11,986,652
Aug 10, 202626.8027.1026.5326.7326.73-0.85%7,420,127
Aug 7, 202628.0028.0026.2026.9626.96-3.71%14,863,146
Aug 6, 202626.7928.3326.6928.0028.003.05%15,987,880
Aug 5, 202627.0127.7826.8527.1727.170.44%10,514,897
Aug 4, 202626.9527.3026.7027.0527.051.73%8,558,219
Aug 3, 202626.8827.3626.4226.5926.59-1.63%10,153,182
Jul 31, 202625.1327.8025.1027.0327.039.08%18,450,944
Jul 30, 202625.0025.8824.7324.7824.78-1.67%8,391,590
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%10,735,134
Jul 23, 202626.2026.6025.7525.9425.94-3.17%10,986,486
Jul 22, 202625.5527.1424.9826.7926.794.44%16,430,317