Cashway Fintech Co.,Ltd. (SHA:603106)
China
· Delayed Price · Currency is CNY 10.04
-0.05 (-0.50%)
At close: Mar 9, 2026
Cashway Fintech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.99 | 10.09 | 9.81 | 10.04 | 10.04 | -0.50% | 6,366,752 |
| Mar 6, 2026 | 9.99 | 10.12 | 9.96 | 10.09 | 10.09 | 0.50% | 5,648,016 |
| Mar 5, 2026 | 9.85 | 10.19 | 9.85 | 10.04 | 10.04 | 3.61% | 8,608,142 |
| Mar 4, 2026 | 9.76 | 9.88 | 9.66 | 9.69 | 9.69 | -1.62% | 7,211,819 |
| Mar 3, 2026 | 10.28 | 10.36 | 9.80 | 9.85 | 9.85 | -3.81% | 10,735,890 |
| Mar 2, 2026 | 10.65 | 10.68 | 10.20 | 10.24 | 10.24 | -5.19% | 13,750,100 |
| Feb 27, 2026 | 10.67 | 10.83 | 10.65 | 10.80 | 10.80 | 1.22% | 7,542,890 |
| Feb 26, 2026 | 10.71 | 10.78 | 10.62 | 10.67 | 10.67 | -0.28% | 5,958,030 |
| Feb 25, 2026 | 10.75 | 10.88 | 10.53 | 10.70 | 10.70 | -0.47% | 9,061,439 |
| Feb 24, 2026 | 10.68 | 10.92 | 10.66 | 10.75 | 10.75 | 1.32% | 8,761,060 |
| Feb 13, 2026 | 10.50 | 10.78 | 10.46 | 10.61 | 10.61 | 1.05% | 7,942,202 |
| Feb 12, 2026 | 10.61 | 10.64 | 10.45 | 10.50 | 10.50 | -0.66% | 6,445,239 |
| Feb 11, 2026 | 10.58 | 10.70 | 10.50 | 10.57 | 10.57 | -0.19% | 6,961,100 |
| Feb 10, 2026 | 10.49 | 10.67 | 10.49 | 10.59 | 10.59 | 0.57% | 6,680,267 |
| Feb 9, 2026 | 10.42 | 10.54 | 10.42 | 10.53 | 10.53 | 1.84% | 7,151,910 |
| Feb 6, 2026 | 10.31 | 10.46 | 10.23 | 10.34 | 10.34 | -0.39% | 7,207,032 |
| Feb 5, 2026 | 10.28 | 10.44 | 10.27 | 10.38 | 10.38 | 0.10% | 5,719,599 |
| Feb 4, 2026 | 10.48 | 10.48 | 10.26 | 10.37 | 10.37 | -1.98% | 9,297,149 |
| Feb 3, 2026 | 10.52 | 10.62 | 10.42 | 10.58 | 10.58 | 0.95% | 7,235,719 |
| Feb 2, 2026 | 10.38 | 10.63 | 10.30 | 10.48 | 10.48 | 0.67% | 9,811,713 |
| Jan 30, 2026 | 10.30 | 10.47 | 10.24 | 10.41 | 10.41 | 0.29% | 7,456,966 |
| Jan 29, 2026 | 10.35 | 10.55 | 10.15 | 10.38 | 10.38 | - | 9,610,995 |
| Jan 28, 2026 | 10.63 | 10.66 | 10.37 | 10.38 | 10.38 | -2.35% | 11,867,650 |
| Jan 27, 2026 | 10.73 | 10.81 | 10.37 | 10.63 | 10.63 | -1.21% | 10,932,350 |
| Jan 26, 2026 | 11.18 | 11.19 | 10.66 | 10.76 | 10.76 | -3.41% | 15,833,620 |
| Jan 23, 2026 | 11.02 | 11.15 | 10.98 | 11.14 | 11.14 | 0.81% | 11,907,420 |
| Jan 22, 2026 | 11.01 | 11.07 | 10.95 | 11.05 | 11.05 | 0.36% | 8,994,848 |
| Jan 21, 2026 | 10.88 | 11.05 | 10.75 | 11.01 | 11.01 | 0.36% | 11,480,039 |
| Jan 20, 2026 | 11.17 | 11.24 | 10.90 | 10.97 | 10.97 | -1.79% | 14,983,610 |
| Jan 19, 2026 | 11.05 | 11.19 | 10.91 | 11.17 | 11.17 | -0.09% | 14,501,130 |
| Jan 16, 2026 | 11.64 | 11.64 | 11.17 | 11.18 | 11.18 | -2.53% | 23,226,532 |
| Jan 15, 2026 | 11.68 | 11.84 | 11.40 | 11.47 | 11.47 | -3.04% | 42,011,060 |
| Jan 14, 2026 | 11.18 | 12.24 | 11.13 | 11.83 | 11.83 | 6.29% | 68,163,930 |
| Jan 13, 2026 | 11.60 | 11.68 | 11.04 | 11.13 | 11.13 | -3.22% | 27,917,400 |
| Jan 12, 2026 | 10.95 | 11.50 | 10.95 | 11.50 | 11.50 | 5.70% | 34,547,831 |
| Jan 9, 2026 | 10.68 | 10.88 | 10.67 | 10.88 | 10.88 | 1.12% | 20,108,272 |
| Jan 8, 2026 | 10.68 | 10.76 | 10.60 | 10.76 | 10.76 | 0.75% | 14,777,920 |
| Jan 7, 2026 | 10.85 | 10.85 | 10.65 | 10.68 | 10.68 | -2.11% | 19,612,800 |
| Jan 6, 2026 | 10.64 | 10.93 | 10.58 | 10.91 | 10.91 | 2.63% | 23,475,490 |
| Jan 5, 2026 | 10.65 | 10.65 | 10.40 | 10.63 | 10.63 | -0.56% | 15,895,770 |
| Dec 31, 2025 | 10.51 | 10.87 | 10.43 | 10.69 | 10.69 | 0.85% | 20,287,310 |
| Dec 30, 2025 | 10.49 | 10.90 | 10.48 | 10.60 | 10.60 | 1.24% | 21,904,830 |
| Dec 29, 2025 | 10.45 | 10.56 | 10.38 | 10.47 | 10.47 | -0.29% | 13,851,110 |
| Dec 26, 2025 | 10.57 | 10.62 | 10.45 | 10.50 | 10.50 | -0.38% | 12,502,220 |
| Dec 25, 2025 | 10.56 | 10.58 | 10.40 | 10.54 | 10.54 | 0.29% | 11,239,250 |
| Dec 24, 2025 | 10.26 | 10.54 | 10.19 | 10.51 | 10.51 | 2.74% | 15,763,784 |
| Dec 23, 2025 | 10.49 | 10.51 | 10.15 | 10.23 | 10.23 | -2.66% | 17,148,730 |
| Dec 22, 2025 | 10.54 | 10.61 | 10.47 | 10.51 | 10.51 | -0.57% | 13,098,030 |
| Dec 19, 2025 | 10.49 | 10.65 | 10.39 | 10.57 | 10.57 | 0.38% | 14,347,290 |
| Dec 18, 2025 | 10.62 | 10.75 | 10.52 | 10.53 | 10.53 | -1.86% | 14,750,600 |
| Dec 17, 2025 | 10.90 | 10.90 | 10.38 | 10.73 | 10.73 | -2.10% | 25,900,560 |
| Dec 16, 2025 | 11.16 | 11.28 | 10.77 | 10.96 | 10.96 | 0.18% | 25,612,000 |
| Dec 15, 2025 | 11.10 | 11.18 | 10.80 | 10.94 | 10.94 | -1.44% | 18,837,860 |
| Dec 12, 2025 | 11.75 | 11.78 | 11.09 | 11.10 | 11.10 | -3.14% | 29,568,300 |
| Dec 11, 2025 | 11.87 | 11.96 | 11.44 | 11.46 | 11.46 | -5.29% | 39,031,880 |
| Dec 10, 2025 | 11.42 | 12.56 | 11.23 | 12.10 | 12.10 | 5.95% | 65,020,560 |
| Dec 9, 2025 | 12.51 | 12.54 | 11.38 | 11.42 | 11.42 | -9.65% | 52,051,020 |
| Dec 8, 2025 | 13.17 | 13.25 | 12.60 | 12.64 | 12.64 | -1.63% | 37,292,880 |
| Dec 5, 2025 | 12.76 | 13.25 | 12.29 | 12.85 | 12.85 | -1.46% | 43,723,972 |
| Dec 4, 2025 | 12.85 | 13.43 | 12.80 | 13.04 | 13.04 | 0.77% | 52,223,150 |
| Dec 3, 2025 | 13.38 | 13.58 | 12.79 | 12.94 | 12.94 | -3.22% | 65,373,820 |
| Dec 2, 2025 | 12.23 | 13.37 | 12.21 | 13.37 | 13.37 | 10.04% | 29,023,750 |
| Dec 1, 2025 | 12.47 | 12.52 | 12.05 | 12.15 | 12.15 | -2.96% | 34,533,940 |
| Nov 28, 2025 | 12.55 | 12.97 | 12.40 | 12.52 | 12.52 | -1.26% | 31,095,530 |
| Nov 27, 2025 | 12.60 | 13.24 | 12.45 | 12.68 | 12.68 | -2.54% | 48,106,280 |
| Nov 26, 2025 | 12.30 | 13.88 | 12.30 | 13.01 | 13.01 | 3.01% | 76,471,700 |
| Nov 25, 2025 | 12.38 | 12.96 | 12.25 | 12.63 | 12.63 | 2.18% | 71,509,710 |
| Nov 24, 2025 | 12.00 | 12.36 | 11.44 | 12.36 | 12.36 | 9.96% | 40,314,360 |
| Nov 21, 2025 | 11.52 | 11.85 | 10.99 | 11.24 | 11.24 | -4.34% | 29,028,330 |
| Nov 20, 2025 | 11.90 | 12.23 | 11.44 | 11.75 | 11.75 | 0.43% | 27,942,120 |
| Nov 19, 2025 | 12.45 | 12.79 | 11.60 | 11.70 | 11.70 | -3.39% | 34,003,660 |
| Nov 18, 2025 | 11.74 | 12.21 | 11.60 | 12.11 | 12.11 | 1.68% | 33,706,450 |
| Nov 17, 2025 | 11.90 | 12.28 | 11.36 | 11.91 | 11.91 | -1.00% | 35,158,230 |
| Nov 14, 2025 | 11.38 | 12.85 | 11.30 | 12.03 | 12.03 | 2.56% | 53,696,750 |
| Nov 13, 2025 | 11.38 | 12.00 | 11.10 | 11.73 | 11.73 | 0.43% | 47,120,950 |
| Nov 12, 2025 | 10.90 | 11.94 | 10.75 | 11.68 | 11.68 | 7.55% | 52,226,900 |
| Nov 11, 2025 | 10.35 | 10.89 | 10.33 | 10.86 | 10.86 | 5.33% | 32,987,230 |
| Nov 10, 2025 | 10.25 | 10.33 | 10.20 | 10.31 | 10.31 | 1.08% | 8,888,672 |
| Nov 7, 2025 | 10.17 | 10.24 | 10.09 | 10.20 | 10.20 | 0.10% | 6,752,941 |
| Nov 6, 2025 | 10.26 | 10.29 | 10.15 | 10.19 | 10.19 | -0.68% | 7,338,015 |
| Nov 5, 2025 | 10.21 | 10.31 | 10.15 | 10.26 | 10.26 | -0.29% | 7,794,332 |
| Nov 4, 2025 | 10.25 | 10.32 | 10.18 | 10.29 | 10.29 | 0.29% | 9,130,186 |
| Nov 3, 2025 | 10.15 | 10.27 | 10.11 | 10.26 | 10.26 | 0.98% | 7,318,487 |
| Oct 31, 2025 | 10.04 | 10.20 | 10.02 | 10.16 | 10.16 | 0.99% | 7,950,470 |
| Oct 30, 2025 | 10.27 | 10.27 | 10.05 | 10.06 | 10.06 | -2.14% | 10,066,070 |
| Oct 29, 2025 | 10.29 | 10.37 | 10.10 | 10.28 | 10.28 | 0.49% | 12,585,940 |
| Oct 28, 2025 | 10.26 | 10.40 | 10.10 | 10.23 | 10.23 | -0.20% | 11,031,710 |
| Oct 27, 2025 | 10.18 | 10.27 | 10.12 | 10.25 | 10.25 | 1.38% | 12,303,200 |
| Oct 24, 2025 | 10.06 | 10.23 | 10.04 | 10.11 | 10.11 | 0.70% | 8,530,290 |
| Oct 23, 2025 | 10.11 | 10.13 | 9.82 | 10.04 | 10.04 | -0.69% | 10,072,560 |
| Oct 22, 2025 | 10.15 | 10.20 | 10.08 | 10.11 | 10.11 | -0.79% | 5,325,779 |
| Oct 21, 2025 | 9.99 | 10.22 | 9.98 | 10.19 | 10.19 | 1.90% | 11,909,540 |
| Oct 20, 2025 | 10.00 | 10.08 | 9.94 | 10.00 | 10.00 | 1.11% | 5,555,634 |
| Oct 17, 2025 | 10.00 | 10.19 | 9.87 | 9.89 | 9.89 | -1.10% | 10,068,490 |
| Oct 16, 2025 | 10.10 | 10.16 | 9.97 | 10.00 | 10.00 | -1.48% | 6,818,748 |
| Oct 15, 2025 | 10.02 | 10.18 | 9.98 | 10.15 | 10.15 | 1.40% | 7,841,286 |
| Oct 14, 2025 | 10.01 | 10.24 | 9.97 | 10.01 | 10.01 | -0.20% | 10,235,100 |
| Oct 13, 2025 | 9.83 | 10.05 | 9.61 | 10.03 | 10.03 | -1.38% | 9,296,332 |
| Oct 10, 2025 | 10.19 | 10.29 | 10.07 | 10.17 | 10.17 | -0.20% | 7,754,836 |
| Oct 9, 2025 | 10.23 | 10.30 | 10.13 | 10.19 | 10.19 | -0.39% | 7,809,233 |