Qi An Xin Technology Group Inc. (SHA:688561)
China · Delayed Price · Currency is CNY 25.54
+0.21 (0.83%)
Aug 20, 2026, 3:00 PM CST
SHA:688561 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 25.69 | 25.89 | 25.20 | 25.33 | 25.33 | -3.10% | 6,030,287 |
| Aug 18, 2026 | 26.15 | 26.28 | 25.32 | 26.14 | 26.14 | -0.61% | 8,650,491 |
| Aug 17, 2026 | 26.67 | 26.75 | 26.00 | 26.30 | 26.30 | -1.35% | 6,819,674 |
| Aug 14, 2026 | 26.33 | 26.87 | 26.00 | 26.66 | 26.66 | 1.41% | 7,931,967 |
| Aug 13, 2026 | 26.80 | 27.17 | 26.27 | 26.29 | 26.29 | -2.09% | 7,039,987 |
| Aug 12, 2026 | 27.20 | 27.23 | 26.53 | 26.85 | 26.85 | -2.26% | 8,943,517 |
| Aug 11, 2026 | 27.00 | 28.00 | 26.73 | 27.47 | 27.47 | 2.77% | 11,986,650 |
| Aug 10, 2026 | 26.80 | 27.10 | 26.53 | 26.73 | 26.73 | -0.85% | 7,420,127 |
| Aug 7, 2026 | 28.00 | 28.00 | 26.20 | 26.96 | 26.96 | -3.71% | 14,863,146 |
| Aug 6, 2026 | 26.79 | 28.33 | 26.69 | 28.00 | 28.00 | 3.05% | 15,987,880 |
| Aug 5, 2026 | 27.01 | 27.78 | 26.85 | 27.17 | 27.17 | 0.44% | 10,514,897 |
| Aug 4, 2026 | 26.95 | 27.30 | 26.70 | 27.05 | 27.05 | 1.73% | 8,558,219 |
| Aug 3, 2026 | 26.88 | 27.36 | 26.42 | 26.59 | 26.59 | -1.63% | 10,153,180 |
| Jul 31, 2026 | 25.13 | 27.80 | 25.10 | 27.03 | 27.03 | 9.08% | 18,450,940 |
| Jul 30, 2026 | 25.00 | 25.88 | 24.73 | 24.78 | 24.78 | -1.67% | 8,391,590 |
| Jul 29, 2026 | 24.90 | 25.68 | 24.52 | 25.20 | 25.20 | 1.94% | 9,015,422 |
| Jul 28, 2026 | 24.40 | 25.28 | 24.28 | 24.72 | 24.72 | 0.41% | 8,863,773 |
| Jul 27, 2026 | 23.97 | 24.76 | 23.61 | 24.62 | 24.62 | 2.58% | 6,518,341 |
| Jul 24, 2026 | 25.53 | 25.53 | 24.00 | 24.00 | 24.00 | -7.48% | 10,735,130 |
| Jul 23, 2026 | 26.20 | 26.60 | 25.75 | 25.94 | 25.94 | -3.17% | 10,986,480 |
| Jul 22, 2026 | 25.55 | 27.14 | 24.98 | 26.79 | 26.79 | 4.44% | 16,430,310 |
| Jul 21, 2026 | 24.98 | 25.87 | 24.68 | 25.65 | 25.65 | 1.66% | 10,383,331 |
| Jul 20, 2026 | 25.41 | 25.90 | 24.48 | 25.23 | 25.23 | -0.71% | 10,973,399 |
| Jul 17, 2026 | 25.88 | 26.10 | 24.63 | 25.41 | 25.41 | -0.90% | 12,394,892 |
| Jul 16, 2026 | 25.43 | 26.19 | 25.01 | 25.64 | 25.64 | 0.16% | 10,036,210 |
| Jul 15, 2026 | 25.30 | 26.49 | 25.10 | 25.60 | 25.60 | 2.07% | 10,231,080 |
| Jul 14, 2026 | 25.44 | 25.98 | 24.55 | 25.08 | 25.08 | -2.45% | 9,567,002 |
| Jul 13, 2026 | 25.50 | 26.40 | 25.41 | 25.71 | 25.71 | -0.70% | 10,637,610 |
| Jul 10, 2026 | 25.06 | 26.24 | 24.91 | 25.89 | 25.89 | 2.33% | 13,072,250 |
| Jul 9, 2026 | 25.01 | 25.32 | 24.56 | 25.30 | 25.30 | -1.17% | 11,818,931 |
| Jul 8, 2026 | 23.00 | 25.78 | 22.89 | 25.60 | 25.60 | 11.30% | 17,023,300 |
| Jul 7, 2026 | 23.54 | 23.73 | 22.90 | 23.00 | 23.00 | -2.21% | 4,808,727 |
| Jul 6, 2026 | 23.41 | 23.84 | 23.21 | 23.52 | 23.52 | -1.18% | 5,281,092 |
| Jul 3, 2026 | 23.65 | 24.11 | 23.55 | 23.80 | 23.80 | -0.67% | 6,227,940 |
| Jul 2, 2026 | 24.60 | 25.40 | 23.87 | 23.96 | 23.96 | -0.79% | 9,223,984 |
| Jul 1, 2026 | 23.99 | 24.68 | 23.82 | 24.15 | 24.15 | 0.71% | 7,484,426 |
| Jun 30, 2026 | 22.95 | 24.28 | 22.76 | 23.98 | 23.98 | 4.72% | 8,423,032 |
| Jun 29, 2026 | 22.38 | 22.99 | 21.98 | 22.90 | 22.90 | 2.64% | 8,185,600 |
| Jun 26, 2026 | 23.10 | 23.38 | 22.23 | 22.31 | 22.31 | -4.66% | 8,488,400 |
| Jun 25, 2026 | 23.53 | 23.81 | 23.00 | 23.40 | 23.40 | -1.47% | 7,933,702 |
| Jun 24, 2026 | 24.65 | 24.77 | 23.70 | 23.75 | 23.75 | -3.53% | 6,736,296 |
| Jun 23, 2026 | 24.52 | 25.25 | 24.36 | 24.62 | 24.62 | -0.32% | 7,240,547 |
| Jun 22, 2026 | 24.31 | 24.74 | 23.46 | 24.70 | 24.70 | 0.98% | 8,804,645 |
| Jun 18, 2026 | 24.30 | 25.12 | 23.86 | 24.46 | 24.46 | 1.41% | 8,330,165 |
| Jun 17, 2026 | 24.25 | 24.25 | 23.78 | 24.12 | 24.12 | -0.74% | 5,395,320 |
| Jun 16, 2026 | 24.10 | 24.54 | 23.80 | 24.30 | 24.30 | -0.08% | 5,340,304 |
| Jun 15, 2026 | 24.55 | 24.66 | 24.14 | 24.32 | 24.32 | 0.87% | 5,335,640 |
| Jun 12, 2026 | 24.48 | 24.59 | 23.95 | 24.11 | 24.11 | 0.88% | 6,385,182 |
| Jun 11, 2026 | 24.76 | 24.76 | 23.79 | 23.90 | 23.90 | -3.51% | 6,347,249 |
| Jun 10, 2026 | 25.22 | 25.68 | 24.50 | 24.77 | 24.77 | -2.71% | 6,842,001 |