Qi An Xin Technology Group Inc. (SHA:688561)
China
· Delayed Price · Currency is CNY 34.85
+1.67 (5.03%)
Mar 9, 2026, 3:00 PM CST
SHA:688561 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 33.85 | 35.05 | 33.31 | 34.85 | 34.85 | 5.03% | 14,373,330 |
| Mar 6, 2026 | 32.98 | 33.33 | 32.80 | 33.18 | 33.18 | 1.97% | 6,399,485 |
| Mar 5, 2026 | 33.00 | 33.65 | 32.33 | 32.54 | 32.54 | 0.18% | 7,232,555 |
| Mar 4, 2026 | 32.50 | 33.28 | 32.42 | 32.48 | 32.48 | -1.58% | 7,788,087 |
| Mar 3, 2026 | 34.77 | 34.80 | 32.75 | 33.00 | 33.00 | -4.15% | 12,808,540 |
| Mar 2, 2026 | 35.40 | 35.68 | 34.21 | 34.43 | 34.43 | -3.69% | 11,963,440 |
| Feb 27, 2026 | 34.96 | 36.77 | 34.89 | 35.75 | 35.75 | 1.88% | 14,157,620 |
| Feb 26, 2026 | 35.17 | 35.30 | 34.70 | 35.09 | 35.09 | 0.03% | 8,646,127 |
| Feb 25, 2026 | 35.58 | 35.87 | 35.01 | 35.08 | 35.08 | -1.29% | 11,772,010 |
| Feb 24, 2026 | 38.18 | 38.74 | 35.50 | 35.54 | 35.54 | -10.03% | 22,410,550 |
| Feb 13, 2026 | 38.00 | 40.70 | 38.00 | 39.50 | 39.50 | 4.33% | 20,574,840 |
| Feb 12, 2026 | 37.50 | 38.18 | 37.13 | 37.86 | 37.86 | 0.75% | 10,075,900 |
| Feb 11, 2026 | 36.90 | 38.45 | 36.86 | 37.58 | 37.58 | 3.27% | 14,057,980 |
| Feb 10, 2026 | 35.58 | 36.94 | 35.38 | 36.39 | 36.39 | 2.25% | 9,860,488 |
| Feb 9, 2026 | 35.01 | 35.79 | 34.71 | 35.59 | 35.59 | 2.98% | 8,741,070 |
| Feb 6, 2026 | 34.31 | 35.30 | 34.00 | 34.56 | 34.56 | - | 7,082,378 |
| Feb 5, 2026 | 35.02 | 35.02 | 34.42 | 34.56 | 34.56 | -1.43% | 6,296,348 |
| Feb 4, 2026 | 35.40 | 35.52 | 34.64 | 35.06 | 35.06 | -1.96% | 8,328,521 |
| Feb 3, 2026 | 35.50 | 35.94 | 35.06 | 35.76 | 35.76 | 0.87% | 8,619,648 |
| Feb 2, 2026 | 36.45 | 37.41 | 35.32 | 35.45 | 35.45 | -4.65% | 11,271,780 |
| Jan 30, 2026 | 38.20 | 38.56 | 36.81 | 37.18 | 37.18 | -3.23% | 11,126,560 |
| Jan 29, 2026 | 38.20 | 39.99 | 37.90 | 38.42 | 38.42 | -0.26% | 11,353,640 |
| Jan 28, 2026 | 39.10 | 39.77 | 38.11 | 38.52 | 38.52 | -1.23% | 8,317,299 |
| Jan 27, 2026 | 38.74 | 39.25 | 37.70 | 39.00 | 39.00 | 0.83% | 8,825,066 |
| Jan 26, 2026 | 39.60 | 40.57 | 37.90 | 38.68 | 38.68 | -2.32% | 12,751,590 |
| Jan 23, 2026 | 39.40 | 39.85 | 38.90 | 39.60 | 39.60 | 0.76% | 8,044,115 |
| Jan 22, 2026 | 37.86 | 40.24 | 37.86 | 39.30 | 39.30 | 4.58% | 12,880,620 |
| Jan 21, 2026 | 37.35 | 38.30 | 37.29 | 37.58 | 37.58 | -0.32% | 7,530,079 |
| Jan 20, 2026 | 38.53 | 38.98 | 37.28 | 37.70 | 37.70 | -2.23% | 9,544,508 |
| Jan 19, 2026 | 39.32 | 39.93 | 38.56 | 38.56 | 38.56 | -3.60% | 12,409,960 |
| Jan 16, 2026 | 40.01 | 41.44 | 39.11 | 40.00 | 40.00 | -2.39% | 19,440,670 |
| Jan 15, 2026 | 44.80 | 44.88 | 40.75 | 40.98 | 40.98 | 0.07% | 27,842,710 |
| Jan 14, 2026 | 40.00 | 42.47 | 40.00 | 40.95 | 40.95 | 2.40% | 19,484,213 |
| Jan 13, 2026 | 41.68 | 41.68 | 39.77 | 39.99 | 39.99 | -2.70% | 16,697,450 |
| Jan 12, 2026 | 38.80 | 41.55 | 38.74 | 41.10 | 41.10 | 6.61% | 18,898,604 |
| Jan 9, 2026 | 37.45 | 38.56 | 37.20 | 38.55 | 38.55 | 3.21% | 10,083,576 |
| Jan 8, 2026 | 37.07 | 37.82 | 37.00 | 37.35 | 37.35 | 0.35% | 7,577,511 |
| Jan 7, 2026 | 37.21 | 37.41 | 36.90 | 37.22 | 37.22 | -0.40% | 6,299,678 |
| Jan 6, 2026 | 36.81 | 37.62 | 36.72 | 37.37 | 37.37 | 1.85% | 9,010,378 |
| Jan 5, 2026 | 36.00 | 36.70 | 35.66 | 36.69 | 36.69 | 3.12% | 7,719,678 |
| Dec 31, 2025 | 35.30 | 35.89 | 35.12 | 35.58 | 35.58 | 0.79% | 4,913,784 |
| Dec 30, 2025 | 35.58 | 36.05 | 35.27 | 35.30 | 35.30 | -0.90% | 4,816,667 |
| Dec 29, 2025 | 35.81 | 35.91 | 35.41 | 35.62 | 35.62 | -0.78% | 5,674,486 |
| Dec 26, 2025 | 35.00 | 36.60 | 35.00 | 35.90 | 35.90 | 2.28% | 9,271,784 |
| Dec 25, 2025 | 34.91 | 35.18 | 34.59 | 35.10 | 35.10 | 0.40% | 5,680,448 |
| Dec 24, 2025 | 35.21 | 35.36 | 34.76 | 34.96 | 34.96 | -0.96% | 6,023,747 |
| Dec 23, 2025 | 36.60 | 36.95 | 34.74 | 35.30 | 35.30 | 2.14% | 13,087,032 |
| Dec 22, 2025 | 34.57 | 34.92 | 34.54 | 34.56 | 34.56 | -0.37% | 3,679,991 |
| Dec 19, 2025 | 34.98 | 35.15 | 34.69 | 34.69 | 34.69 | -0.54% | 4,184,817 |
| Dec 18, 2025 | 34.53 | 35.35 | 34.35 | 34.88 | 34.88 | 0.26% | 3,461,026 |
| Dec 17, 2025 | 34.18 | 34.95 | 34.00 | 34.79 | 34.79 | 1.16% | 4,143,592 |
| Dec 16, 2025 | 35.02 | 35.16 | 34.32 | 34.39 | 34.39 | -1.77% | 3,756,403 |
| Dec 15, 2025 | 35.33 | 35.76 | 34.82 | 35.01 | 35.01 | -1.99% | 4,697,288 |
| Dec 12, 2025 | 34.56 | 35.72 | 34.13 | 35.72 | 35.72 | 3.39% | 8,614,626 |
| Dec 11, 2025 | 35.31 | 35.38 | 34.48 | 34.55 | 34.55 | -1.96% | 4,441,453 |
| Dec 10, 2025 | 35.44 | 35.45 | 34.81 | 35.24 | 35.24 | -0.65% | 4,564,540 |
| Dec 9, 2025 | 35.83 | 36.06 | 35.45 | 35.47 | 35.47 | -1.14% | 3,708,843 |
| Dec 8, 2025 | 35.89 | 36.34 | 35.80 | 35.88 | 35.88 | 0.42% | 4,314,232 |
| Dec 5, 2025 | 35.30 | 35.79 | 34.92 | 35.73 | 35.73 | 1.30% | 4,056,352 |
| Dec 4, 2025 | 35.42 | 35.60 | 35.07 | 35.27 | 35.27 | -0.59% | 3,648,286 |
| Dec 3, 2025 | 36.45 | 36.45 | 35.34 | 35.48 | 35.48 | -2.47% | 5,040,236 |
| Dec 2, 2025 | 36.42 | 36.69 | 36.05 | 36.38 | 36.38 | -0.63% | 4,634,421 |
| Dec 1, 2025 | 37.32 | 38.03 | 36.37 | 36.61 | 36.61 | -2.43% | 8,759,290 |
| Nov 28, 2025 | 36.03 | 37.61 | 35.80 | 37.52 | 37.52 | 4.11% | 8,031,974 |
| Nov 27, 2025 | 36.53 | 36.88 | 35.90 | 36.04 | 36.04 | -1.93% | 5,352,215 |
| Nov 26, 2025 | 37.29 | 37.66 | 36.74 | 36.75 | 36.75 | -1.45% | 5,006,582 |
| Nov 25, 2025 | 37.00 | 38.08 | 36.78 | 37.29 | 37.29 | 1.41% | 7,350,563 |
| Nov 24, 2025 | 36.27 | 37.10 | 35.48 | 36.77 | 36.77 | 2.57% | 6,772,678 |
| Nov 21, 2025 | 36.13 | 37.00 | 35.60 | 35.85 | 35.85 | -3.11% | 7,638,155 |
| Nov 20, 2025 | 37.70 | 37.85 | 36.76 | 37.00 | 37.00 | -1.10% | 5,275,080 |
| Nov 19, 2025 | 38.35 | 38.48 | 37.10 | 37.41 | 37.41 | -2.14% | 6,105,102 |
| Nov 18, 2025 | 38.41 | 38.95 | 37.97 | 38.23 | 38.23 | -0.47% | 7,092,788 |
| Nov 17, 2025 | 37.81 | 38.58 | 37.59 | 38.41 | 38.41 | 1.78% | 7,022,645 |
| Nov 14, 2025 | 38.14 | 38.36 | 37.68 | 37.74 | 37.74 | -1.59% | 5,184,616 |
| Nov 13, 2025 | 37.92 | 39.38 | 37.66 | 38.35 | 38.35 | 1.05% | 7,409,177 |
| Nov 12, 2025 | 38.01 | 38.23 | 37.36 | 37.95 | 37.95 | -0.78% | 6,807,898 |
| Nov 11, 2025 | 38.89 | 40.07 | 38.19 | 38.25 | 38.25 | -1.72% | 9,841,555 |
| Nov 10, 2025 | 39.20 | 39.51 | 38.33 | 38.92 | 38.92 | -0.10% | 8,878,279 |
| Nov 7, 2025 | 39.89 | 40.15 | 38.94 | 38.96 | 38.96 | -2.84% | 9,808,186 |
| Nov 6, 2025 | 39.28 | 40.83 | 39.06 | 40.10 | 40.10 | 1.98% | 14,092,360 |
| Nov 5, 2025 | 39.20 | 40.62 | 39.00 | 39.32 | 39.32 | -0.86% | 11,257,920 |
| Nov 4, 2025 | 39.24 | 39.99 | 39.08 | 39.66 | 39.66 | -0.05% | 12,965,170 |
| Nov 3, 2025 | 39.40 | 40.05 | 38.88 | 39.68 | 39.68 | 1.61% | 16,662,680 |
| Oct 31, 2025 | 37.13 | 40.61 | 37.05 | 39.05 | 39.05 | 6.96% | 26,033,940 |
| Oct 30, 2025 | 35.01 | 37.77 | 34.75 | 36.51 | 36.51 | 3.96% | 16,057,060 |
| Oct 29, 2025 | 34.87 | 35.45 | 34.63 | 35.12 | 35.12 | 0.49% | 4,838,995 |
| Oct 28, 2025 | 34.72 | 35.45 | 34.71 | 34.95 | 34.95 | 0.20% | 5,670,271 |
| Oct 27, 2025 | 34.60 | 35.20 | 34.19 | 34.88 | 34.88 | 1.22% | 6,831,775 |
| Oct 24, 2025 | 34.25 | 34.56 | 34.05 | 34.46 | 34.46 | 1.35% | 5,566,465 |
| Oct 23, 2025 | 33.57 | 34.09 | 33.10 | 34.00 | 34.00 | 1.25% | 5,019,034 |
| Oct 22, 2025 | 33.74 | 33.95 | 33.51 | 33.58 | 33.58 | -0.97% | 3,642,884 |
| Oct 21, 2025 | 33.51 | 34.14 | 33.51 | 33.91 | 33.91 | -0.24% | 5,269,770 |
| Oct 20, 2025 | 34.45 | 34.79 | 33.84 | 33.99 | 33.99 | 3.13% | 8,032,522 |
| Oct 17, 2025 | 34.13 | 34.42 | 32.93 | 32.96 | 32.96 | -3.85% | 7,711,148 |
| Oct 16, 2025 | 34.59 | 34.65 | 34.15 | 34.28 | 34.28 | -1.55% | 4,792,863 |
| Oct 15, 2025 | 34.33 | 35.39 | 34.02 | 34.82 | 34.82 | 1.55% | 6,512,526 |
| Oct 14, 2025 | 35.90 | 35.90 | 34.25 | 34.29 | 34.29 | -3.19% | 8,776,652 |
| Oct 13, 2025 | 34.14 | 36.30 | 34.02 | 35.42 | 35.42 | 0.88% | 9,370,903 |
| Oct 10, 2025 | 36.50 | 36.55 | 35.01 | 35.11 | 35.11 | -4.18% | 10,134,730 |
| Oct 9, 2025 | 36.07 | 37.04 | 35.75 | 36.64 | 36.64 | 1.61% | 10,327,380 |