EmbedWay Technologies (Shanghai) Corporation (SHA:603496)
China
· Delayed Price · Currency is CNY 30.20
+0.58 (1.96%)
Apr 29, 2026, 3:00 PM CST
SHA:603496 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 30.00 | 30.86 | 29.70 | 30.30 | - | 2.30% | 14,222,072 |
| Apr 28, 2026 | 30.70 | 30.83 | 29.33 | 29.62 | 29.62 | -4.88% | 28,323,860 |
| Apr 27, 2026 | 31.74 | 32.20 | 30.91 | 31.14 | 31.14 | -3.89% | 32,417,140 |
| Apr 24, 2026 | 31.62 | 32.77 | 30.65 | 32.40 | 32.40 | 1.69% | 52,997,622 |
| Apr 23, 2026 | 32.01 | 32.33 | 31.02 | 31.86 | 31.86 | 1.14% | 63,498,660 |
| Apr 22, 2026 | 28.50 | 31.50 | 28.33 | 31.50 | 31.50 | 9.99% | 27,369,020 |
| Apr 21, 2026 | 29.48 | 29.48 | 28.33 | 28.64 | 28.64 | -3.73% | 14,439,670 |
| Apr 20, 2026 | 29.89 | 30.35 | 29.58 | 29.75 | 29.75 | -0.50% | 14,082,530 |
| Apr 17, 2026 | 30.00 | 30.28 | 29.71 | 29.90 | 29.90 | -0.60% | 14,050,650 |
| Apr 16, 2026 | 28.97 | 30.30 | 28.97 | 30.08 | 30.08 | 4.23% | 21,154,180 |
| Apr 15, 2026 | 29.19 | 29.50 | 28.83 | 28.86 | 28.86 | -0.82% | 12,252,570 |
| Apr 14, 2026 | 29.02 | 29.31 | 28.78 | 29.10 | 29.10 | 1.57% | 10,412,940 |
| Apr 13, 2026 | 28.41 | 28.95 | 28.36 | 28.65 | 28.65 | -0.62% | 7,621,354 |
| Apr 10, 2026 | 28.86 | 29.28 | 28.76 | 28.83 | 28.83 | 0.42% | 12,443,660 |
| Apr 9, 2026 | 28.50 | 28.94 | 28.27 | 28.71 | 28.71 | -0.38% | 10,866,170 |
| Apr 8, 2026 | 27.70 | 28.90 | 27.70 | 28.82 | 28.82 | 6.78% | 19,339,140 |
| Apr 7, 2026 | 27.64 | 27.83 | 26.73 | 26.99 | 26.99 | -3.12% | 12,738,890 |
| Apr 3, 2026 | 27.40 | 28.36 | 26.98 | 27.86 | 27.86 | 3.11% | 16,309,040 |
| Apr 2, 2026 | 28.51 | 28.51 | 26.65 | 27.02 | 27.02 | -5.23% | 15,291,040 |
| Apr 1, 2026 | 28.74 | 29.12 | 28.49 | 28.51 | 28.51 | 1.06% | 11,122,599 |
| Mar 31, 2026 | 28.68 | 29.18 | 28.02 | 28.21 | 28.21 | -1.91% | 8,966,280 |
| Mar 30, 2026 | 27.62 | 29.40 | 27.39 | 28.76 | 28.76 | 1.70% | 11,453,954 |
| Mar 27, 2026 | 27.78 | 28.60 | 27.38 | 28.28 | 28.28 | 0.14% | 8,467,865 |
| Mar 26, 2026 | 28.90 | 29.15 | 28.00 | 28.24 | 28.24 | -3.12% | 9,070,138 |
| Mar 25, 2026 | 28.45 | 29.44 | 28.45 | 29.15 | 29.15 | 2.46% | 11,301,080 |
| Mar 24, 2026 | 27.54 | 28.56 | 27.07 | 28.45 | 28.45 | 5.25% | 15,755,881 |
| Mar 23, 2026 | 28.10 | 28.45 | 26.70 | 27.03 | 27.03 | -6.02% | 16,777,910 |
| Mar 20, 2026 | 29.80 | 30.68 | 28.73 | 28.76 | 28.76 | -3.84% | 15,823,020 |
| Mar 19, 2026 | 29.50 | 30.37 | 29.40 | 29.91 | 29.91 | -0.89% | 14,183,551 |
| Mar 18, 2026 | 28.56 | 30.68 | 28.56 | 30.18 | 30.18 | 5.78% | 25,307,730 |
| Mar 17, 2026 | 29.67 | 29.80 | 28.52 | 28.53 | 28.53 | -3.81% | 13,760,370 |
| Mar 16, 2026 | 29.40 | 29.67 | 28.40 | 29.66 | 29.66 | 0.88% | 12,647,570 |
| Mar 13, 2026 | 30.19 | 30.30 | 29.36 | 29.40 | 29.40 | -4.11% | 16,287,660 |
| Mar 12, 2026 | 31.13 | 31.45 | 30.38 | 30.66 | 30.66 | -2.48% | 17,403,140 |
| Mar 11, 2026 | 31.10 | 31.88 | 31.10 | 31.44 | 31.44 | -0.32% | 18,583,890 |
| Mar 10, 2026 | 31.77 | 31.95 | 31.01 | 31.54 | 31.54 | 0.73% | 23,963,990 |
| Mar 9, 2026 | 29.83 | 31.49 | 29.00 | 31.31 | 31.31 | 2.32% | 29,007,910 |
| Mar 6, 2026 | 29.83 | 30.78 | 29.77 | 30.60 | 30.60 | 0.92% | 18,133,760 |
| Mar 5, 2026 | 31.00 | 31.00 | 29.80 | 30.32 | 30.32 | 0.13% | 18,814,390 |
| Mar 4, 2026 | 29.40 | 31.14 | 29.33 | 30.28 | 30.28 | 1.20% | 18,596,800 |
| Mar 3, 2026 | 31.39 | 31.98 | 29.82 | 29.92 | 29.92 | -5.62% | 30,363,150 |
| Mar 2, 2026 | 31.00 | 32.65 | 31.00 | 31.70 | 31.70 | -1.74% | 36,111,840 |
| Feb 27, 2026 | 31.73 | 32.89 | 31.46 | 32.26 | 32.26 | 3.30% | 50,343,480 |
| Feb 26, 2026 | 30.13 | 31.90 | 30.03 | 31.23 | 31.23 | 3.65% | 34,772,980 |
| Feb 25, 2026 | 30.30 | 30.80 | 29.83 | 30.13 | 30.13 | 1.11% | 18,941,100 |
| Feb 24, 2026 | 30.73 | 30.89 | 29.13 | 29.80 | 29.80 | -1.29% | 14,946,860 |
| Feb 13, 2026 | 29.90 | 30.94 | 29.90 | 30.19 | 30.19 | -0.03% | 17,549,420 |
| Feb 12, 2026 | 29.42 | 30.38 | 29.25 | 30.20 | 30.20 | 3.21% | 20,036,880 |
| Feb 11, 2026 | 29.38 | 29.76 | 29.18 | 29.26 | 29.26 | -0.48% | 11,256,400 |
| Feb 10, 2026 | 28.72 | 29.70 | 28.72 | 29.40 | 29.40 | 1.87% | 15,803,700 |
| Feb 9, 2026 | 28.30 | 29.14 | 28.18 | 28.86 | 28.86 | 3.89% | 15,589,510 |
| Feb 6, 2026 | 28.16 | 28.26 | 27.71 | 27.78 | 27.78 | -1.00% | 14,359,250 |
| Feb 5, 2026 | 28.27 | 28.58 | 28.02 | 28.06 | 28.06 | -1.89% | 8,259,690 |
| Feb 4, 2026 | 28.78 | 28.89 | 28.12 | 28.60 | 28.60 | -1.21% | 11,739,363 |
| Feb 3, 2026 | 28.66 | 29.12 | 28.30 | 28.95 | 28.95 | 1.90% | 15,172,690 |
| Feb 2, 2026 | 28.85 | 29.47 | 28.36 | 28.41 | 28.41 | -2.10% | 11,726,610 |
| Jan 30, 2026 | 29.66 | 30.00 | 28.86 | 29.02 | 29.02 | -2.68% | 14,900,510 |
| Jan 29, 2026 | 30.00 | 31.05 | 29.39 | 29.82 | 29.82 | -0.63% | 18,728,395 |
| Jan 28, 2026 | 30.50 | 31.20 | 29.81 | 30.01 | 30.01 | -1.61% | 16,690,380 |
| Jan 27, 2026 | 30.22 | 30.98 | 29.60 | 30.50 | 30.50 | -0.62% | 16,368,190 |
| Jan 26, 2026 | 31.11 | 32.48 | 30.12 | 30.69 | 30.69 | -2.39% | 19,473,940 |
| Jan 23, 2026 | 30.75 | 32.16 | 30.51 | 31.44 | 31.44 | 2.28% | 22,799,560 |
| Jan 22, 2026 | 30.88 | 31.15 | 30.50 | 30.74 | 30.74 | -0.36% | 13,693,690 |
| Jan 21, 2026 | 30.58 | 31.58 | 30.40 | 30.85 | 30.85 | -0.10% | 15,438,870 |
| Jan 20, 2026 | 31.45 | 32.29 | 30.38 | 30.88 | 30.88 | -2.25% | 19,179,300 |
| Jan 19, 2026 | 32.52 | 32.78 | 31.38 | 31.59 | 31.59 | -3.45% | 24,095,590 |
| Jan 16, 2026 | 34.65 | 34.65 | 31.80 | 32.72 | 32.72 | -5.57% | 46,486,380 |
| Jan 15, 2026 | 37.09 | 37.83 | 34.65 | 34.65 | 34.65 | -10.00% | 41,409,334 |
| Jan 14, 2026 | 37.50 | 39.51 | 36.73 | 38.50 | 38.50 | 7.18% | 70,537,570 |
| Jan 13, 2026 | 39.04 | 39.04 | 34.80 | 35.92 | 35.92 | 1.21% | 95,335,260 |
| Jan 12, 2026 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 10.01% | 5,968,942 |
| Jan 9, 2026 | 29.20 | 32.26 | 28.86 | 32.26 | 32.26 | 9.99% | 46,915,666 |
| Jan 8, 2026 | 27.80 | 30.57 | 27.80 | 29.33 | 29.33 | 5.54% | 33,417,849 |
| Jan 7, 2026 | 28.02 | 28.15 | 27.78 | 27.79 | 27.79 | -0.82% | 7,964,101 |
| Jan 6, 2026 | 28.04 | 28.20 | 27.81 | 28.02 | 28.02 | -0.11% | 7,633,115 |
| Jan 5, 2026 | 27.29 | 28.10 | 27.09 | 28.05 | 28.05 | 2.82% | 12,407,570 |
| Dec 31, 2025 | 27.12 | 27.44 | 26.78 | 27.28 | 27.28 | 0.59% | 6,800,005 |
| Dec 30, 2025 | 26.95 | 27.27 | 26.82 | 27.12 | 27.12 | 0.11% | 5,906,872 |
| Dec 29, 2025 | 26.88 | 27.54 | 26.80 | 27.09 | 27.09 | 1.01% | 9,213,817 |
| Dec 26, 2025 | 26.81 | 27.11 | 26.60 | 26.82 | 26.82 | 0.04% | 4,881,876 |
| Dec 25, 2025 | 26.53 | 26.84 | 26.45 | 26.81 | 26.81 | 1.09% | 4,651,784 |
| Dec 24, 2025 | 26.21 | 26.58 | 26.16 | 26.52 | 26.52 | 0.49% | 3,970,411 |
| Dec 23, 2025 | 26.52 | 26.82 | 26.11 | 26.39 | 26.39 | -0.49% | 5,055,138 |
| Dec 22, 2025 | 26.33 | 26.74 | 26.33 | 26.52 | 26.52 | 0.80% | 4,207,408 |
| Dec 19, 2025 | 26.10 | 26.59 | 26.10 | 26.31 | 26.31 | 0.80% | 4,451,537 |
| Dec 18, 2025 | 26.00 | 26.36 | 25.87 | 26.10 | 26.10 | 0.15% | 4,303,914 |
| Dec 17, 2025 | 25.89 | 26.10 | 25.40 | 26.06 | 26.06 | 0.62% | 6,270,100 |
| Dec 16, 2025 | 26.19 | 26.19 | 25.70 | 25.90 | 25.90 | -1.41% | 6,116,459 |
| Dec 15, 2025 | 27.00 | 27.05 | 26.19 | 26.27 | 26.27 | -3.31% | 7,976,949 |
| Dec 12, 2025 | 27.32 | 27.45 | 26.93 | 27.17 | 27.17 | -0.15% | 7,224,983 |
| Dec 11, 2025 | 27.82 | 27.85 | 27.20 | 27.21 | 27.21 | -2.12% | 6,718,408 |
| Dec 10, 2025 | 28.28 | 28.28 | 27.51 | 27.80 | 27.80 | -1.66% | 7,361,174 |
| Dec 9, 2025 | 28.08 | 29.05 | 27.90 | 28.27 | 28.27 | 0.68% | 9,825,396 |
| Dec 8, 2025 | 27.69 | 28.16 | 27.56 | 28.08 | 28.08 | 1.74% | 6,917,129 |
| Dec 5, 2025 | 27.41 | 27.77 | 27.11 | 27.60 | 27.60 | 0.36% | 5,896,119 |
| Dec 4, 2025 | 27.66 | 27.76 | 27.14 | 27.50 | 27.50 | -0.47% | 5,756,627 |
| Dec 3, 2025 | 28.25 | 28.60 | 27.40 | 27.63 | 27.63 | -2.88% | 10,455,260 |
| Dec 2, 2025 | 28.56 | 29.09 | 28.14 | 28.45 | 28.45 | -0.39% | 8,817,936 |
| Dec 1, 2025 | 28.86 | 28.92 | 28.42 | 28.56 | 28.56 | -1.28% | 10,418,300 |
| Nov 28, 2025 | 29.25 | 29.78 | 28.83 | 28.93 | 28.93 | -1.57% | 11,640,020 |