Qi An Xin Technology Group Inc. Class A 688561
SSE · China · Distribution Services
CNY 29.90+0.04 (+0.13%)
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 29.90 | +0.13% | CNY 29.71 | CNY 30.37 | CNY 28.85 | 15.09M |
| 2026-09-29 | CNY 29.86 | +0.30% | CNY 30.49 | CNY 31.88 | CNY 29.49 | 21.90M |
| 2026-09-28 | CNY 29.77 | +4.05% | CNY 29.60 | CNY 30.30 | CNY 28.31 | 19.00M |
| 2026-09-24 | CNY 28.61 | -2.55% | CNY 29.72 | CNY 29.75 | CNY 28.60 | 7.13M |
| 2026-09-23 | CNY 29.36 | -2.10% | CNY 29.98 | CNY 29.98 | CNY 29.29 | 7.95M |
| 2026-09-22 | CNY 29.99 | +3.63% | CNY 28.99 | CNY 30.35 | CNY 28.95 | 15.03M |
| 2026-09-21 | CNY 28.94 | +4.18% | CNY 28.00 | CNY 29.46 | CNY 27.71 | 12.89M |
| 2026-09-18 | CNY 27.78 | +2.17% | CNY 27.49 | CNY 28.78 | CNY 27.33 | 13.93M |
| 2026-09-17 | CNY 27.19 | -1.56% | CNY 27.41 | CNY 28.20 | CNY 27.11 | 8.86M |
| 2026-09-16 | CNY 27.62 | -3.70% | CNY 28.54 | CNY 29.25 | CNY 27.27 | 15.88M |
| 2026-09-15 | CNY 28.68 | -2.81% | CNY 30.60 | CNY 30.90 | CNY 28.60 | 20.49M |
| 2026-09-14 | CNY 29.51 | +6.92% | CNY 30.11 | CNY 30.98 | CNY 28.99 | 18.42M |
| 2026-09-11 | CNY 27.60 | +1.85% | CNY 27.61 | CNY 27.99 | CNY 26.70 | 9.17M |
| 2026-09-10 | CNY 27.10 | +0.93% | CNY 26.58 | CNY 27.70 | CNY 26.50 | 7.11M |
| 2026-09-09 | CNY 26.85 | -2.51% | CNY 27.35 | CNY 27.40 | CNY 26.72 | 5.28M |
| 2026-09-08 | CNY 27.54 | +1.44% | CNY 27.20 | CNY 27.80 | CNY 26.99 | 7.15M |
| 2026-09-07 | CNY 27.15 | -2.37% | CNY 27.68 | CNY 28.00 | CNY 27.09 | 6.79M |
| 2026-09-04 | CNY 27.81 | +2.21% | CNY 27.79 | CNY 28.15 | CNY 27.40 | 11.09M |
| 2026-09-03 | CNY 27.21 | +0.52% | CNY 26.96 | CNY 27.34 | CNY 26.80 | 7.19M |
| 2026-09-02 | CNY 27.07 | -2.38% | CNY 27.18 | CNY 27.66 | CNY 26.95 | 6.88M |
| 2026-09-01 | CNY 27.73 | +3.32% | CNY 26.70 | CNY 27.88 | CNY 26.45 | 14.55M |
| 2026-08-31 | CNY 26.84 | -1.07% | CNY 26.34 | CNY 27.18 | CNY 26.30 | 13.62M |
| 2026-08-28 | CNY 27.13 | +7.32% | CNY 27.00 | CNY 29.29 | CNY 26.78 | 23.01M |
| 2026-08-27 | CNY 25.28 | +1.28% | CNY 25.02 | CNY 25.34 | CNY 24.92 | 3.57M |
| 2026-08-26 | CNY 24.96 | +0.08% | CNY 24.82 | CNY 25.28 | CNY 24.82 | 3.02M |
| 2026-08-25 | CNY 24.94 | +1.26% | CNY 24.60 | CNY 25.03 | CNY 24.50 | 2.76M |
| 2026-08-24 | CNY 24.63 | -3.22% | CNY 25.49 | CNY 25.49 | CNY 24.51 | 4.63M |
| 2026-08-21 | CNY 25.45 | -0.35% | CNY 25.28 | CNY 25.50 | CNY 25.03 | 3.44M |
| 2026-08-20 | CNY 25.54 | +0.83% | CNY 25.35 | CNY 25.60 | CNY 25.23 | 4.56M |
| 2026-08-19 | CNY 25.33 | -3.10% | CNY 25.69 | CNY 25.89 | CNY 25.20 | 6.03M |
| 2026-08-18 | CNY 26.14 | -0.61% | CNY 26.15 | CNY 26.28 | CNY 25.32 | 8.65M |
| 2026-08-17 | CNY 26.30 | -1.35% | CNY 26.67 | CNY 26.75 | CNY 26.00 | 6.82M |
| 2026-08-14 | CNY 26.66 | +1.41% | CNY 26.33 | CNY 26.87 | CNY 26.00 | 7.93M |
| 2026-08-13 | CNY 26.29 | -2.09% | CNY 26.80 | CNY 27.17 | CNY 26.27 | 7.04M |
| 2026-08-12 | CNY 26.85 | -2.26% | CNY 27.20 | CNY 27.23 | CNY 26.53 | 8.94M |
| 2026-08-11 | CNY 27.47 | +2.77% | CNY 27.00 | CNY 28.00 | CNY 26.73 | 11.99M |
| 2026-08-10 | CNY 26.73 | -0.85% | CNY 26.80 | CNY 27.10 | CNY 26.53 | 7.42M |
| 2026-08-07 | CNY 26.96 | -3.71% | CNY 28.00 | CNY 28.00 | CNY 26.20 | 14.86M |
| 2026-08-06 | CNY 28.00 | +3.05% | CNY 26.79 | CNY 28.33 | CNY 26.69 | 15.99M |
| 2026-08-05 | CNY 27.17 | +0.44% | CNY 27.01 | CNY 27.78 | CNY 26.85 | 10.51M |
| 2026-08-04 | CNY 27.05 | +1.73% | CNY 26.95 | CNY 27.30 | CNY 26.70 | 8.56M |
| 2026-08-03 | CNY 26.59 | -1.63% | CNY 26.88 | CNY 27.36 | CNY 26.42 | 10.15M |
| 2026-07-31 | CNY 27.03 | +9.08% | CNY 25.13 | CNY 27.80 | CNY 25.10 | 18.45M |
| 2026-07-30 | CNY 24.78 | -1.67% | CNY 25.00 | CNY 25.88 | CNY 24.73 | 8.39M |
| 2026-07-29 | CNY 25.20 | +1.94% | CNY 24.90 | CNY 25.68 | CNY 24.52 | 9.02M |
| 2026-07-28 | CNY 24.72 | +0.41% | CNY 24.40 | CNY 25.28 | CNY 24.28 | 8.86M |
| 2026-07-27 | CNY 24.62 | +2.58% | CNY 23.97 | CNY 24.76 | CNY 23.61 | 6.52M |
| 2026-07-24 | CNY 24.00 | -7.48% | CNY 25.53 | CNY 25.53 | CNY 24.00 | 10.74M |
| 2026-07-23 | CNY 25.94 | -3.17% | CNY 26.20 | CNY 26.60 | CNY 25.75 | 10.99M |
| 2026-07-22 | CNY 26.79 | +4.44% | CNY 25.55 | CNY 27.14 | CNY 24.98 | 16.43M |
| 2026-07-21 | CNY 25.65 | +1.66% | CNY 24.98 | CNY 25.87 | CNY 24.68 | 10.38M |
| 2026-07-20 | CNY 25.23 | -0.71% | CNY 25.41 | CNY 25.90 | CNY 24.48 | 10.97M |
| 2026-07-17 | CNY 25.41 | -0.90% | CNY 25.88 | CNY 26.10 | CNY 24.63 | 12.39M |
| 2026-07-16 | CNY 25.64 | +0.16% | CNY 25.43 | CNY 26.19 | CNY 25.01 | 10.04M |
| 2026-07-15 | CNY 25.60 | +2.07% | CNY 25.30 | CNY 26.49 | CNY 25.10 | 10.23M |
| 2026-07-14 | CNY 25.08 | -2.45% | CNY 25.44 | CNY 25.98 | CNY 24.55 | 9.57M |
| 2026-07-13 | CNY 25.71 | -0.70% | CNY 25.50 | CNY 26.40 | CNY 25.41 | 10.64M |
| 2026-07-10 | CNY 25.89 | +2.33% | CNY 25.06 | CNY 26.24 | CNY 24.91 | 13.07M |
| 2026-07-09 | CNY 25.30 | -1.17% | CNY 25.01 | CNY 25.32 | CNY 24.56 | 11.82M |
| 2026-07-08 | CNY 25.60 | +11.30% | CNY 23.00 | CNY 25.78 | CNY 22.89 | 17.02M |
| 2026-07-07 | CNY 23.00 | -2.21% | CNY 23.54 | CNY 23.73 | CNY 22.90 | 4.81M |
| 2026-07-06 | CNY 23.52 | -1.18% | CNY 23.41 | CNY 23.84 | CNY 23.21 | 5.28M |
| 2026-07-03 | CNY 23.80 | -0.67% | CNY 23.65 | CNY 24.11 | CNY 23.55 | 6.23M |
| 2026-07-02 | CNY 23.96 | -0.79% | CNY 24.60 | CNY 25.40 | CNY 23.87 | 9.22M |
| 2026-07-01 | CNY 24.15 | +0.71% | CNY 23.99 | CNY 24.68 | CNY 23.82 | 7.48M |
| 2026-06-30 | CNY 23.98 | +4.72% | CNY 22.95 | CNY 24.28 | CNY 22.76 | 8.42M |
| 2026-06-29 | CNY 22.90 | +2.64% | CNY 22.38 | CNY 22.99 | CNY 21.98 | 8.19M |
| 2026-06-26 | CNY 22.31 | -4.66% | CNY 23.10 | CNY 23.38 | CNY 22.23 | 8.49M |
| 2026-06-25 | CNY 23.40 | -1.47% | CNY 23.53 | CNY 23.81 | CNY 23.00 | 7.93M |
| 2026-06-24 | CNY 23.75 | -3.53% | CNY 24.65 | CNY 24.77 | CNY 23.70 | 6.74M |
| 2026-06-23 | CNY 24.62 | -0.32% | CNY 24.52 | CNY 25.25 | CNY 24.36 | 7.24M |
| 2026-06-22 | CNY 24.70 | +0.98% | CNY 24.31 | CNY 24.74 | CNY 23.46 | 8.80M |
| 2026-06-18 | CNY 24.46 | +1.41% | CNY 24.30 | CNY 25.12 | CNY 23.86 | 8.33M |
| 2026-06-17 | CNY 24.12 | -0.74% | CNY 24.25 | CNY 24.25 | CNY 23.78 | 5.40M |
| 2026-06-16 | CNY 24.30 | -0.08% | CNY 24.10 | CNY 24.54 | CNY 23.80 | 5.34M |
| 2026-06-15 | CNY 24.32 | +0.87% | CNY 24.55 | CNY 24.66 | CNY 24.14 | 5.34M |
| 2026-06-12 | CNY 24.11 | +0.88% | CNY 24.48 | CNY 24.59 | CNY 23.95 | 6.39M |
| 2026-06-11 | CNY 23.90 | -3.51% | CNY 24.76 | CNY 24.76 | CNY 23.79 | 6.35M |
| 2026-06-10 | CNY 24.77 | -2.71% | CNY 25.22 | CNY 25.68 | CNY 24.50 | 6.84M |
| 2026-06-09 | CNY 25.46 | -0.04% | CNY 25.60 | CNY 25.78 | CNY 25.11 | 5.31M |
| 2026-06-08 | CNY 25.47 | -1.28% | CNY 25.18 | CNY 26.23 | CNY 25.03 | 6.97M |
| 2026-06-05 | CNY 25.80 | +0.12% | CNY 25.70 | CNY 26.25 | CNY 25.32 | 5.05M |
| 2026-06-04 | CNY 25.77 | -1.98% | CNY 25.98 | CNY 26.47 | CNY 25.53 | 5.29M |
| 2026-06-03 | CNY 26.29 | -2.19% | CNY 26.73 | CNY 27.10 | CNY 26.14 | 6.48M |
| 2026-06-02 | CNY 26.88 | -2.93% | CNY 27.75 | CNY 28.18 | CNY 26.78 | 6.28M |
| 2026-06-01 | CNY 27.69 | +3.36% | CNY 26.92 | CNY 28.58 | CNY 26.34 | 9.65M |
| 2026-05-29 | CNY 26.79 | -4.36% | CNY 28.12 | CNY 28.36 | CNY 26.66 | 7.55M |
| 2026-05-28 | CNY 28.01 | -3.75% | CNY 28.86 | CNY 29.09 | CNY 27.41 | 10.03M |
| 2026-05-27 | CNY 29.10 | -2.58% | CNY 29.83 | CNY 29.95 | CNY 28.88 | 8.56M |
| 2026-05-26 | CNY 29.87 | +0.91% | CNY 29.40 | CNY 29.90 | CNY 28.61 | 8.45M |