Cashway Fintech Co.,Ltd. (603106.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.6600 | 4.7400 | 4.5800 | 4.6100 | 4.6100 | 11,619,700 |
| 18 Apr 2024 | 4.7600 | 4.8000 | 4.5700 | 4.6600 | 4.6600 | 15,203,312 |
| 17 Apr 2024 | 4.2500 | 4.7000 | 4.2500 | 4.6900 | 4.6900 | 17,103,579 |
| 16 Apr 2024 | 4.8300 | 4.8500 | 4.4200 | 4.4200 | 4.4200 | 12,920,980 |
| 15 Apr 2024 | 5.1800 | 5.2900 | 4.7200 | 4.9100 | 4.9100 | 16,018,953 |
| 12 Apr 2024 | 5.3200 | 5.4300 | 5.2400 | 5.2400 | 5.2400 | 8,421,615 |
| 11 Apr 2024 | 5.3000 | 5.4200 | 5.2200 | 5.3300 | 5.3300 | 9,668,555 |
| 10 Apr 2024 | 5.5100 | 5.5300 | 5.2300 | 5.2900 | 5.2900 | 11,897,200 |
| 09 Apr 2024 | 5.4000 | 5.5400 | 5.4000 | 5.5100 | 5.5100 | 9,631,552 |
| 08 Apr 2024 | 5.6500 | 5.6700 | 5.3700 | 5.4000 | 5.4000 | 15,287,660 |
| 03 Apr 2024 | 5.8700 | 5.9100 | 5.6000 | 5.6800 | 5.6800 | 15,883,620 |
| 02 Apr 2024 | 6.0800 | 6.0800 | 5.8600 | 5.9100 | 5.9100 | 14,317,243 |
| 01 Apr 2024 | 6.0200 | 6.0700 | 5.9500 | 6.0700 | 6.0700 | 15,378,560 |
| 29 Mar 2024 | 5.9700 | 6.0400 | 5.8600 | 5.9300 | 5.9300 | 8,288,780 |
| 28 Mar 2024 | 5.7500 | 6.0500 | 5.7500 | 5.9900 | 5.9900 | 20,961,730 |
| 27 Mar 2024 | 6.0900 | 6.0900 | 5.7400 | 5.7500 | 5.7500 | 22,475,832 |
| 26 Mar 2024 | 6.2800 | 6.3600 | 6.0100 | 6.1300 | 6.1300 | 22,084,446 |
| 25 Mar 2024 | 6.5000 | 6.6000 | 6.2000 | 6.2500 | 6.2500 | 26,420,681 |
| 22 Mar 2024 | 6.8100 | 6.8400 | 6.5000 | 6.5600 | 6.5600 | 37,857,754 |
| 21 Mar 2024 | 6.8300 | 6.9500 | 6.7000 | 6.8800 | 6.8800 | 44,798,046 |
| 20 Mar 2024 | 6.7000 | 6.9700 | 6.6900 | 6.8300 | 6.8300 | 51,112,430 |
| 19 Mar 2024 | 6.9000 | 7.3800 | 6.6400 | 7.0500 | 7.0500 | 98,313,684 |
| 18 Mar 2024 | 6.3500 | 6.8000 | 6.2000 | 6.8000 | 6.8000 | 64,722,537 |
| 15 Mar 2024 | 5.6000 | 6.1800 | 5.5400 | 6.1800 | 6.1800 | 28,750,612 |
| 14 Mar 2024 | 5.7500 | 5.7500 | 5.5200 | 5.6200 | 5.6200 | 13,618,762 |
| 13 Mar 2024 | 5.7700 | 5.8100 | 5.6200 | 5.7400 | 5.7400 | 16,131,200 |
| 12 Mar 2024 | 5.6500 | 5.7400 | 5.5300 | 5.7400 | 5.7400 | 20,494,200 |
| 11 Mar 2024 | 5.4200 | 5.5600 | 5.4200 | 5.5600 | 5.5600 | 12,793,790 |
| 08 Mar 2024 | 5.5300 | 5.5300 | 5.3700 | 5.4600 | 5.4600 | 12,173,657 |
| 07 Mar 2024 | 5.5200 | 5.6300 | 5.4200 | 5.4300 | 5.4300 | 15,951,990 |
| 06 Mar 2024 | 5.3900 | 5.6100 | 5.3500 | 5.5300 | 5.5300 | 20,001,400 |
| 05 Mar 2024 | 5.5600 | 5.8100 | 5.4200 | 5.4600 | 5.4600 | 27,809,466 |
| 04 Mar 2024 | 5.6700 | 5.7100 | 5.4000 | 5.5900 | 5.5900 | 21,811,107 |
| 01 Mar 2024 | 5.5100 | 5.6800 | 5.4600 | 5.6400 | 5.6400 | 27,166,706 |
| 29 Feb 2024 | 5.2800 | 5.6100 | 5.2800 | 5.5400 | 5.5400 | 31,790,646 |
| 28 Feb 2024 | 5.7900 | 6.0300 | 5.2700 | 5.2900 | 5.2900 | 45,182,127 |
| 27 Feb 2024 | 5.6300 | 5.8200 | 5.4900 | 5.7800 | 5.7800 | 31,939,810 |
| 26 Feb 2024 | 5.3000 | 5.8300 | 5.2500 | 5.6300 | 5.6300 | 36,568,827 |
| 23 Feb 2024 | 5.1000 | 5.3400 | 5.0100 | 5.3200 | 5.3200 | 33,807,497 |
| 22 Feb 2024 | 4.7300 | 5.0600 | 4.7300 | 5.0300 | 5.0300 | 37,552,815 |
| 21 Feb 2024 | 4.6300 | 5.1200 | 4.5100 | 4.7900 | 4.7900 | 46,077,053 |
| 20 Feb 2024 | 4.4600 | 4.8200 | 4.2600 | 4.7100 | 4.7100 | 43,622,973 |
| 19 Feb 2024 | 4.0300 | 4.3800 | 4.0300 | 4.3800 | 4.3800 | 37,055,255 |
| 08 Feb 2024 | 3.6900 | 4.0300 | 3.4500 | 3.9800 | 3.9800 | 43,722,435 |
| 07 Feb 2024 | 4.3000 | 4.3300 | 3.8300 | 3.8300 | 3.8300 | 35,275,850 |
| 06 Feb 2024 | 4.3800 | 4.5400 | 4.1400 | 4.2500 | 4.2500 | 32,306,048 |
| 05 Feb 2024 | 5.0700 | 5.0700 | 4.6000 | 4.6000 | 4.6000 | 12,818,703 |
| 02 Feb 2024 | 5.4600 | 5.5600 | 4.9100 | 5.1100 | 5.1100 | 19,544,487 |
| 01 Feb 2024 | 5.3400 | 5.5200 | 5.2700 | 5.3800 | 5.3800 | 17,453,530 |
| 31 Jan 2024 | 5.9900 | 5.9900 | 5.3800 | 5.4000 | 5.4000 | 23,757,317 |
| 30 Jan 2024 | 5.8600 | 6.1500 | 5.8600 | 5.9400 | 5.9400 | 27,415,269 |
| 29 Jan 2024 | 7.0000 | 7.0600 | 6.5000 | 6.5000 | 6.5000 | 24,521,070 |
| 26 Jan 2024 | 7.0500 | 7.3600 | 6.9300 | 6.9400 | 6.9400 | 35,772,720 |
| 25 Jan 2024 | 6.8000 | 7.1300 | 6.7500 | 7.0500 | 7.0500 | 39,067,593 |
| 24 Jan 2024 | 6.7700 | 7.2100 | 6.4500 | 7.0400 | 7.0400 | 42,323,820 |
| 23 Jan 2024 | 6.6600 | 6.9000 | 6.5900 | 6.8000 | 6.8000 | 20,183,522 |
| 22 Jan 2024 | 7.1900 | 7.2300 | 6.6000 | 6.7500 | 6.7500 | 19,880,095 |
| 19 Jan 2024 | 7.5000 | 7.5600 | 7.1900 | 7.2500 | 7.2500 | 21,296,496 |
| 18 Jan 2024 | 7.4900 | 7.6200 | 7.2800 | 7.5700 | 7.5700 | 26,282,913 |
| 17 Jan 2024 | 7.9500 | 8.1300 | 7.4700 | 7.6500 | 7.6500 | 27,859,645 |
| 16 Jan 2024 | 8.0800 | 8.1500 | 7.7200 | 8.0600 | 8.0600 | 32,134,150 |
| 15 Jan 2024 | 7.9600 | 8.3400 | 7.9100 | 8.0800 | 8.0800 | 30,262,220 |
| 12 Jan 2024 | 8.4200 | 8.8000 | 7.9300 | 8.2000 | 8.2000 | 48,655,134 |
| 11 Jan 2024 | 8.2100 | 8.9500 | 8.1900 | 8.4200 | 8.4200 | 45,247,640 |
| 10 Jan 2024 | 8.4200 | 8.7000 | 8.1000 | 8.1400 | 8.1400 | 34,344,585 |
| 09 Jan 2024 | 8.7200 | 8.8400 | 8.3900 | 8.5700 | 8.5700 | 36,922,800 |
| 08 Jan 2024 | 8.5000 | 9.0800 | 8.1400 | 8.7000 | 8.7000 | 52,453,142 |
| 05 Jan 2024 | 8.6500 | 8.7800 | 8.2400 | 8.3600 | 8.3600 | 37,795,850 |
| 04 Jan 2024 | 8.7100 | 8.8600 | 8.5700 | 8.6500 | 8.6500 | 41,817,437 |
| 03 Jan 2024 | 8.6600 | 9.1100 | 8.5500 | 8.8800 | 8.8800 | 64,749,854 |
| 02 Jan 2024 | 8.6700 | 8.9900 | 8.5200 | 8.6700 | 8.6700 | 66,857,988 |
| 29 Dec 2023 | 8.5000 | 8.9800 | 8.2300 | 8.6800 | 8.6800 | 103,658,487 |
| 28 Dec 2023 | 7.7900 | 8.3400 | 7.5800 | 8.3400 | 8.3400 | 74,468,944 |
| 27 Dec 2023 | 6.7900 | 7.5800 | 6.7900 | 7.5800 | 7.5800 | 51,310,218 |
| 26 Dec 2023 | 7.1800 | 7.2900 | 6.8700 | 6.8900 | 6.8900 | 41,246,068 |
| 25 Dec 2023 | 7.5500 | 7.6200 | 7.0500 | 7.1700 | 7.1700 | 55,546,786 |
| 22 Dec 2023 | 8.3100 | 8.4800 | 7.7900 | 7.7900 | 7.7900 | 75,178,980 |
| 21 Dec 2023 | 9.0400 | 9.6800 | 8.3700 | 8.6600 | 8.6600 | 97,588,569 |
| 20 Dec 2023 | 8.8900 | 9.4400 | 8.5400 | 9.3000 | 9.3000 | 93,293,549 |
| 19 Dec 2023 | 8.4000 | 9.2400 | 8.2800 | 9.2400 | 9.2400 | 128,312,696 |
| 18 Dec 2023 | 8.7100 | 8.8100 | 8.2600 | 8.4000 | 8.4000 | 85,650,562 |
| 15 Dec 2023 | 7.8700 | 8.6600 | 7.6300 | 8.6600 | 8.6600 | 58,892,280 |
| 14 Dec 2023 | 8.0800 | 8.1700 | 7.8400 | 7.8700 | 7.8700 | 57,610,371 |
| 13 Dec 2023 | 8.3900 | 8.7100 | 8.1000 | 8.2300 | 8.2300 | 76,959,694 |
| 12 Dec 2023 | 8.8000 | 9.1000 | 8.3600 | 8.4200 | 8.4200 | 106,574,834 |
| 11 Dec 2023 | 7.6100 | 8.3700 | 7.4200 | 8.3700 | 8.3700 | 75,610,376 |
| 08 Dec 2023 | 7.9000 | 7.9600 | 7.5700 | 7.6100 | 7.6100 | 70,288,509 |
| 07 Dec 2023 | 7.7000 | 8.3700 | 7.7000 | 8.1600 | 8.1600 | 96,858,151 |
| 06 Dec 2023 | 8.1000 | 8.8800 | 7.6500 | 7.7000 | 7.7000 | 116,563,952 |
| 05 Dec 2023 | 8.0700 | 8.2900 | 7.5200 | 8.2900 | 8.2900 | 124,517,896 |
| 04 Dec 2023 | 6.8600 | 7.5400 | 6.8200 | 7.5400 | 7.5400 | 25,176,170 |
| 01 Dec 2023 | 6.6400 | 6.8800 | 6.5700 | 6.8500 | 6.8500 | 9,879,608 |
| 30 Nov 2023 | 6.6500 | 6.7100 | 6.5500 | 6.6300 | 6.6300 | 6,478,125 |
| 29 Nov 2023 | 6.6900 | 6.7600 | 6.6400 | 6.6700 | 6.6700 | 7,163,225 |
| 28 Nov 2023 | 6.7400 | 6.8600 | 6.6600 | 6.7400 | 6.7400 | 7,862,161 |
| 27 Nov 2023 | 6.7200 | 6.9100 | 6.7200 | 6.7500 | 6.7500 | 10,772,689 |
| 24 Nov 2023 | 6.9700 | 6.9700 | 6.7000 | 6.7300 | 6.7300 | 9,752,936 |
| 23 Nov 2023 | 6.8700 | 6.9600 | 6.7700 | 6.9400 | 6.9400 | 7,438,155 |
| 22 Nov 2023 | 6.9100 | 7.0500 | 6.8800 | 6.8800 | 6.8800 | 6,941,244 |
| 21 Nov 2023 | 7.0400 | 7.0900 | 6.9200 | 6.9400 | 6.9400 | 7,616,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.