Qi An Xin Technology Group Inc. (SHA:688561)
China
· Delayed Price · Currency is CNY 29.99
+0.11 (0.37%)
Apr 29, 2026, 11:29 AM CST
SHA:688561 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 29.73 | 30.13 | 29.56 | 29.99 | - | 0.37% | 2,332,221 |
| Apr 28, 2026 | 30.49 | 30.56 | 29.42 | 29.88 | 29.88 | -2.51% | 6,097,419 |
| Apr 27, 2026 | 30.36 | 30.73 | 29.70 | 30.65 | 30.65 | 1.86% | 5,688,041 |
| Apr 24, 2026 | 29.99 | 30.27 | 29.47 | 30.09 | 30.09 | 0.13% | 4,438,655 |
| Apr 23, 2026 | 30.28 | 30.59 | 29.83 | 30.05 | 30.05 | -1.28% | 4,373,757 |
| Apr 22, 2026 | 30.24 | 30.59 | 30.05 | 30.44 | 30.44 | 0.66% | 3,967,997 |
| Apr 21, 2026 | 30.80 | 30.80 | 30.03 | 30.24 | 30.24 | -1.24% | 4,014,586 |
| Apr 20, 2026 | 30.25 | 30.76 | 30.13 | 30.62 | 30.62 | 1.26% | 5,358,792 |
| Apr 17, 2026 | 30.63 | 30.70 | 29.99 | 30.24 | 30.24 | -1.24% | 5,376,132 |
| Apr 16, 2026 | 30.50 | 30.70 | 30.20 | 30.62 | 30.62 | 1.59% | 3,992,867 |
| Apr 15, 2026 | 30.80 | 30.87 | 30.13 | 30.14 | 30.14 | -1.15% | 4,208,566 |
| Apr 14, 2026 | 30.78 | 30.90 | 30.18 | 30.49 | 30.49 | 0.49% | 4,533,283 |
| Apr 13, 2026 | 29.79 | 31.04 | 29.79 | 30.34 | 30.34 | 0.76% | 5,893,518 |
| Apr 10, 2026 | 29.80 | 30.48 | 29.80 | 30.11 | 30.11 | 1.52% | 4,819,834 |
| Apr 9, 2026 | 30.46 | 30.46 | 29.65 | 29.66 | 29.66 | -3.01% | 4,475,500 |
| Apr 8, 2026 | 29.48 | 30.59 | 29.48 | 30.58 | 30.58 | 6.18% | 6,424,810 |
| Apr 7, 2026 | 28.99 | 29.17 | 28.71 | 28.80 | 28.80 | 0.07% | 2,596,509 |
| Apr 3, 2026 | 29.27 | 29.32 | 28.52 | 28.78 | 28.78 | -1.27% | 3,006,981 |
| Apr 2, 2026 | 29.88 | 29.91 | 28.93 | 29.15 | 29.15 | -2.83% | 4,251,352 |
| Apr 1, 2026 | 30.04 | 30.24 | 29.65 | 30.00 | 30.00 | 1.73% | 3,801,674 |
| Mar 31, 2026 | 29.29 | 30.25 | 29.29 | 29.49 | 29.49 | 0.51% | 5,118,867 |
| Mar 30, 2026 | 29.06 | 29.47 | 28.77 | 29.34 | 29.34 | -1.48% | 4,391,342 |
| Mar 27, 2026 | 29.00 | 29.97 | 28.81 | 29.78 | 29.78 | 1.40% | 4,180,345 |
| Mar 26, 2026 | 30.36 | 30.38 | 29.31 | 29.37 | 29.37 | -3.13% | 5,265,016 |
| Mar 25, 2026 | 30.29 | 30.73 | 30.13 | 30.32 | 30.32 | 0.66% | 5,073,028 |
| Mar 24, 2026 | 30.12 | 30.17 | 29.39 | 30.12 | 30.12 | 1.72% | 4,897,934 |
| Mar 23, 2026 | 30.85 | 31.10 | 29.46 | 29.61 | 29.61 | -6.18% | 8,298,393 |
| Mar 20, 2026 | 33.26 | 33.38 | 31.52 | 31.56 | 31.56 | -4.54% | 7,285,502 |
| Mar 19, 2026 | 33.17 | 33.45 | 32.93 | 33.06 | 33.06 | -1.87% | 5,533,919 |
| Mar 18, 2026 | 33.20 | 33.84 | 33.12 | 33.69 | 33.69 | 1.97% | 5,859,244 |
| Mar 17, 2026 | 34.05 | 34.06 | 33.03 | 33.04 | 33.04 | -2.28% | 5,627,127 |
| Mar 16, 2026 | 33.69 | 33.83 | 33.16 | 33.81 | 33.81 | 0.71% | 5,941,865 |
| Mar 13, 2026 | 34.63 | 34.71 | 33.53 | 33.57 | 33.57 | -3.56% | 8,396,291 |
| Mar 12, 2026 | 35.15 | 35.46 | 34.60 | 34.81 | 34.81 | -1.39% | 9,163,562 |
| Mar 11, 2026 | 36.69 | 36.95 | 35.06 | 35.30 | 35.30 | -0.95% | 12,984,290 |
| Mar 10, 2026 | 35.11 | 37.65 | 35.05 | 35.64 | 35.64 | 2.27% | 16,713,100 |
| 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 |