Embedway Technologies (Shanghai) Co., Ltd. Class A 603496
SSE · China · Commercial Services
CNY 21.970.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 21.97 | 0.00% | CNY 22.08 | CNY 22.33 | CNY 21.94 | 3.29M |
| 2026-09-29 | CNY 21.97 | -0.05% | CNY 21.90 | CNY 22.16 | CNY 21.88 | 3.45M |
| 2026-09-28 | CNY 21.98 | -2.66% | CNY 22.48 | CNY 22.50 | CNY 21.83 | 4.71M |
| 2026-09-24 | CNY 22.58 | -1.83% | CNY 22.88 | CNY 22.97 | CNY 22.56 | 4.10M |
| 2026-09-23 | CNY 23.00 | -0.99% | CNY 23.24 | CNY 23.39 | CNY 22.93 | 4.52M |
| 2026-09-22 | CNY 23.23 | -0.90% | CNY 23.54 | CNY 23.58 | CNY 23.17 | 6.68M |
| 2026-09-21 | CNY 23.44 | -0.64% | CNY 23.45 | CNY 23.55 | CNY 23.31 | 6.92M |
| 2026-09-18 | CNY 23.59 | +3.69% | CNY 23.00 | CNY 23.74 | CNY 22.80 | 11.28M |
| 2026-09-17 | CNY 22.75 | -0.91% | CNY 22.68 | CNY 23.20 | CNY 22.62 | 4.66M |
| 2026-09-16 | CNY 22.96 | -0.13% | CNY 22.71 | CNY 22.96 | CNY 22.21 | 8.77M |
| 2026-09-15 | CNY 22.99 | +3.00% | CNY 22.72 | CNY 23.78 | CNY 22.70 | 12.46M |
| 2026-09-14 | CNY 22.32 | +1.13% | CNY 22.20 | CNY 22.58 | CNY 22.00 | 4.49M |
| 2026-09-11 | CNY 22.07 | -1.52% | CNY 22.26 | CNY 22.30 | CNY 21.57 | 6.95M |
| 2026-09-10 | CNY 22.41 | -2.10% | CNY 22.75 | CNY 22.75 | CNY 22.36 | 4.60M |
| 2026-09-09 | CNY 22.89 | +0.84% | CNY 22.71 | CNY 23.22 | CNY 22.71 | 6.62M |
| 2026-09-08 | CNY 22.70 | -0.18% | CNY 22.81 | CNY 22.96 | CNY 22.60 | 4.94M |
| 2026-09-07 | CNY 22.74 | +1.70% | CNY 22.36 | CNY 22.90 | CNY 22.30 | 6.12M |
| 2026-09-04 | CNY 22.36 | -1.32% | CNY 22.82 | CNY 23.07 | CNY 22.25 | 8.05M |
| 2026-09-03 | CNY 22.66 | -0.79% | CNY 23.08 | CNY 23.10 | CNY 22.54 | 6.30M |
| 2026-09-02 | CNY 22.84 | -2.43% | CNY 23.17 | CNY 23.34 | CNY 22.65 | 8.39M |
| 2026-09-01 | CNY 23.41 | -1.60% | CNY 23.70 | CNY 23.85 | CNY 23.36 | 6.95M |
| 2026-08-31 | CNY 23.79 | +0.98% | CNY 23.00 | CNY 23.83 | CNY 22.92 | 7.21M |
| 2026-08-28 | CNY 23.56 | -1.05% | CNY 23.83 | CNY 24.26 | CNY 23.55 | 8.59M |
| 2026-08-27 | CNY 23.81 | +0.76% | CNY 23.69 | CNY 23.81 | CNY 23.46 | 7.74M |
| 2026-08-26 | CNY 23.63 | -1.01% | CNY 23.85 | CNY 24.05 | CNY 23.51 | 6.20M |
| 2026-08-25 | CNY 23.87 | -0.21% | CNY 23.56 | CNY 24.08 | CNY 23.51 | 6.11M |
| 2026-08-24 | CNY 23.92 | -1.24% | CNY 23.99 | CNY 24.15 | CNY 23.16 | 10.57M |
| 2026-08-21 | CNY 24.22 | +0.33% | CNY 23.85 | CNY 24.40 | CNY 23.30 | 9.49M |
| 2026-08-20 | CNY 24.14 | +1.86% | CNY 23.90 | CNY 24.20 | CNY 23.72 | 9.27M |
| 2026-08-19 | CNY 23.70 | -7.39% | CNY 24.86 | CNY 24.86 | CNY 23.70 | 17.17M |
| 2026-08-18 | CNY 25.59 | -4.34% | CNY 26.47 | CNY 26.48 | CNY 25.52 | 24.00M |
| 2026-08-17 | CNY 26.75 | -1.73% | CNY 27.00 | CNY 27.86 | CNY 26.44 | 26.38M |
| 2026-08-14 | CNY 27.22 | +5.46% | CNY 25.60 | CNY 27.39 | CNY 25.40 | 39.46M |
| 2026-08-13 | CNY 25.81 | +1.06% | CNY 25.92 | CNY 26.43 | CNY 25.30 | 30.45M |
| 2026-08-12 | CNY 25.54 | +1.55% | CNY 26.66 | CNY 26.66 | CNY 25.46 | 24.41M |
| 2026-08-11 | CNY 25.15 | -1.30% | CNY 25.36 | CNY 25.56 | CNY 24.85 | 10.23M |
| 2026-08-10 | CNY 25.48 | +0.24% | CNY 25.56 | CNY 25.73 | CNY 24.86 | 11.93M |
| 2026-08-07 | CNY 25.42 | -2.08% | CNY 25.96 | CNY 26.00 | CNY 25.06 | 18.14M |
| 2026-08-06 | CNY 25.96 | 0.00% | CNY 25.79 | CNY 26.45 | CNY 25.57 | 18.74M |
| 2026-08-05 | CNY 25.96 | +1.05% | CNY 25.60 | CNY 26.48 | CNY 25.39 | 23.71M |
| 2026-08-04 | CNY 25.69 | +7.09% | CNY 24.00 | CNY 26.33 | CNY 23.95 | 25.16M |
| 2026-08-03 | CNY 23.99 | +2.00% | CNY 24.00 | CNY 24.54 | CNY 23.62 | 11.90M |
| 2026-07-31 | CNY 23.52 | +1.51% | CNY 24.00 | CNY 24.36 | CNY 23.40 | 16.13M |
| 2026-07-30 | CNY 23.17 | -9.07% | CNY 24.88 | CNY 24.96 | CNY 22.93 | 20.43M |
| 2026-07-29 | CNY 25.48 | +2.25% | CNY 24.62 | CNY 25.60 | CNY 23.38 | 22.73M |
| 2026-07-28 | CNY 24.92 | -6.56% | CNY 25.93 | CNY 25.96 | CNY 24.74 | 23.29M |
| 2026-07-27 | CNY 26.67 | +1.56% | CNY 25.74 | CNY 26.74 | CNY 25.50 | 27.87M |
| 2026-07-24 | CNY 26.26 | +3.06% | CNY 25.21 | CNY 26.50 | CNY 24.90 | 32.75M |
| 2026-07-23 | CNY 25.48 | -2.04% | CNY 25.56 | CNY 26.36 | CNY 25.04 | 26.94M |
| 2026-07-22 | CNY 26.01 | +6.03% | CNY 24.20 | CNY 26.98 | CNY 24.01 | 38.91M |
| 2026-07-21 | CNY 24.53 | +1.83% | CNY 23.89 | CNY 24.85 | CNY 22.01 | 26.54M |
| 2026-07-20 | CNY 24.09 | -1.67% | CNY 24.55 | CNY 25.54 | CNY 23.00 | 28.65M |
| 2026-07-17 | CNY 24.50 | -2.31% | CNY 25.26 | CNY 25.75 | CNY 24.36 | 33.70M |
| 2026-07-16 | CNY 25.08 | +10.00% | CNY 22.50 | CNY 25.08 | CNY 22.07 | 24.50M |
| 2026-07-15 | CNY 22.80 | -4.52% | CNY 23.27 | CNY 23.84 | CNY 22.50 | 16.14M |
| 2026-07-14 | CNY 23.88 | -6.46% | CNY 25.98 | CNY 26.28 | CNY 22.98 | 21.90M |
| 2026-07-13 | CNY 25.53 | -0.74% | CNY 25.23 | CNY 26.06 | CNY 24.90 | 20.67M |
| 2026-07-10 | CNY 25.72 | -0.35% | CNY 24.85 | CNY 26.33 | CNY 24.81 | 30.53M |
| 2026-07-09 | CNY 25.81 | +5.18% | CNY 25.50 | CNY 26.01 | CNY 24.80 | 37.31M |
| 2026-07-08 | CNY 24.54 | +10.00% | CNY 22.31 | CNY 24.54 | CNY 22.31 | 13.47M |
| 2026-07-07 | CNY 22.31 | -7.00% | CNY 23.51 | CNY 23.57 | CNY 22.21 | 15.27M |
| 2026-07-06 | CNY 23.99 | +5.54% | CNY 22.59 | CNY 24.48 | CNY 21.63 | 24.54M |
| 2026-07-03 | CNY 22.73 | +0.66% | CNY 23.29 | CNY 23.30 | CNY 22.64 | 10.83M |
| 2026-07-02 | CNY 22.58 | -2.59% | CNY 22.90 | CNY 23.64 | CNY 22.54 | 11.38M |
| 2026-07-01 | CNY 23.18 | +0.87% | CNY 23.04 | CNY 23.69 | CNY 22.89 | 10.22M |
| 2026-06-30 | CNY 22.98 | +3.51% | CNY 22.22 | CNY 23.45 | CNY 21.93 | 11.68M |
| 2026-06-29 | CNY 22.20 | -2.59% | CNY 22.61 | CNY 23.09 | CNY 22.05 | 11.39M |
| 2026-06-26 | CNY 22.79 | -7.09% | CNY 24.31 | CNY 24.31 | CNY 22.72 | 16.91M |
| 2026-06-25 | CNY 24.53 | -2.35% | CNY 25.50 | CNY 26.17 | CNY 24.23 | 17.35M |
| 2026-06-24 | CNY 25.12 | -3.42% | CNY 26.75 | CNY 26.80 | CNY 24.25 | 20.91M |
| 2026-06-23 | CNY 26.01 | -4.30% | CNY 27.04 | CNY 27.40 | CNY 25.84 | 15.88M |
| 2026-06-22 | CNY 27.18 | +1.65% | CNY 26.59 | CNY 27.50 | CNY 26.21 | 23.61M |
| 2026-06-18 | CNY 26.74 | +9.91% | CNY 24.34 | CNY 26.74 | CNY 24.25 | 27.29M |
| 2026-06-17 | CNY 24.33 | +5.10% | CNY 23.15 | CNY 24.44 | CNY 22.80 | 18.53M |
| 2026-06-16 | CNY 23.15 | +1.27% | CNY 23.00 | CNY 23.30 | CNY 22.35 | 11.12M |
| 2026-06-15 | CNY 22.86 | +4.67% | CNY 21.95 | CNY 22.91 | CNY 21.95 | 10.51M |
| 2026-06-12 | CNY 21.84 | +1.87% | CNY 21.66 | CNY 22.10 | CNY 21.49 | 8.55M |
| 2026-06-11 | CNY 21.44 | -5.43% | CNY 22.44 | CNY 22.67 | CNY 21.41 | 11.48M |
| 2026-06-10 | CNY 22.67 | +3.28% | CNY 22.30 | CNY 23.56 | CNY 22.13 | 16.27M |
| 2026-06-09 | CNY 21.95 | +1.39% | CNY 21.85 | CNY 21.97 | CNY 21.53 | 6.81M |
| 2026-06-08 | CNY 21.65 | -4.71% | CNY 21.88 | CNY 22.59 | CNY 21.27 | 9.69M |
| 2026-06-05 | CNY 22.72 | +0.40% | CNY 22.55 | CNY 23.14 | CNY 22.01 | 11.96M |
| 2026-06-04 | CNY 22.63 | -0.66% | CNY 22.58 | CNY 22.92 | CNY 22.43 | 7.26M |
| 2026-06-03 | CNY 22.78 | -1.13% | CNY 23.18 | CNY 23.30 | CNY 22.58 | 10.05M |
| 2026-06-02 | CNY 23.04 | -1.12% | CNY 23.30 | CNY 23.44 | CNY 22.36 | 11.01M |
| 2026-06-01 | CNY 23.30 | +0.65% | CNY 23.16 | CNY 23.92 | CNY 22.94 | 10.58M |
| 2026-05-29 | CNY 23.15 | -5.51% | CNY 24.70 | CNY 24.93 | CNY 23.01 | 15.71M |
| 2026-05-28 | CNY 24.50 | +2.25% | CNY 24.00 | CNY 24.66 | CNY 23.28 | 17.42M |
| 2026-05-27 | CNY 23.96 | -6.73% | CNY 25.09 | CNY 25.62 | CNY 23.70 | 21.91M |
| 2026-05-26 | CNY 25.69 | -4.53% | CNY 24.28 | CNY 26.48 | CNY 24.28 | 29.65M |