Skip to main content
logo
Qi An Xin Technology Group Inc. (SHA:688561)
China flag China · Delayed Price · Currency is CNY
27.10
+0.25 (0.93%)
Sep 10, 2026, 3:00 PM CST

SHA:688561 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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%10,036,213
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%10,637,611
Jul 10, 202625.0626.2424.9125.8925.892.33%13,072,255
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