Skip to main content
logo
Qi An Xin Technology Group Inc. (SHA:688561)
China flag China · Delayed Price · Currency is CNY
24.56
+0.44 (1.82%)
Jun 18, 2026, 11:29 AM CST

SHA:688561 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 202624.3024.5823.8624.58-1.91%1,668,759
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
May 20, 202630.7030.9730.3430.5630.56-1.07%7,051,064
May 19, 202629.9130.9429.7730.8930.893.45%8,420,965
May 18, 202629.2030.2929.0029.8629.861.91%6,029,414
May 15, 202630.0430.2529.1429.3029.30-1.71%7,376,981
May 14, 202630.7831.1929.6929.8129.81-2.99%8,128,144
May 13, 202630.5530.7830.1730.7330.730.46%7,624,793
May 12, 202631.6331.6630.5630.5930.59-3.35%7,330,509
May 11, 202631.4231.8430.9131.6531.651.51%8,902,115
May 8, 202631.5032.2531.0631.1831.181.40%12,663,610
May 7, 202630.8630.9830.4030.7530.75-0.42%5,979,458
May 6, 202630.3331.5130.2730.8830.882.56%9,143,864
Apr 30, 202629.5930.5929.5330.1130.111.76%7,125,024
Apr 29, 202629.7330.1329.5629.5929.59-0.97%5,247,421
Apr 28, 202630.4930.5629.4229.8829.88-2.51%6,097,419
Apr 27, 202630.3630.7329.7030.6530.651.86%5,688,041
Apr 24, 202629.9930.2729.4730.0930.090.13%4,438,655
Apr 23, 202630.2830.5929.8330.0530.05-1.28%4,373,757
Apr 22, 202630.2430.5930.0530.4430.440.66%3,967,997
Apr 21, 202630.8030.8030.0330.2430.24-1.24%4,014,586
Apr 20, 202630.2530.7630.1330.6230.621.26%5,358,792
Apr 17, 202630.6330.7029.9930.2430.24-1.24%5,376,132
Apr 16, 202630.5030.7030.2030.6230.621.59%3,992,867
Apr 15, 202630.8030.8730.1330.1430.14-1.15%4,208,566
Apr 14, 202630.7830.9030.1830.4930.490.49%4,533,283
Apr 13, 202629.7931.0429.7930.3430.340.76%5,893,518
Apr 10, 202629.8030.4829.8030.1130.111.52%4,819,834
Apr 9, 202630.4630.4629.6529.6629.66-3.01%4,475,500
Apr 8, 202629.4830.5929.4830.5830.586.18%6,424,810
Apr 7, 202628.9929.1728.7128.8028.800.07%2,596,509