EmbedWay Technologies (Shanghai) Corporation (603496.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 24.50 | 24.75 | 23.42 | 23.48 | 23.48 | 8,193,800 |
| 21 Jun 2024 | 24.50 | 25.04 | 24.16 | 24.78 | 24.78 | 5,911,495 |
| 20 Jun 2024 | 25.60 | 25.60 | 24.66 | 24.68 | 24.68 | 8,969,700 |
| 19 Jun 2024 | 25.82 | 25.97 | 25.35 | 25.61 | 25.61 | 8,216,100 |
| 18 Jun 2024 | 25.09 | 25.75 | 25.08 | 25.59 | 25.59 | 7,975,850 |
| 17 Jun 2024 | 25.30 | 25.38 | 24.85 | 25.07 | 25.07 | 7,166,480 |
| 14 Jun 2024 | 24.85 | 25.45 | 24.55 | 25.34 | 25.34 | 8,581,029 |
| 13 Jun 2024 | 24.79 | 25.00 | 24.63 | 24.84 | 24.84 | 6,656,257 |
| 12 Jun 2024 | 24.91 | 24.98 | 24.56 | 24.79 | 24.79 | 6,241,516 |
| 11 Jun 2024 | 23.65 | 24.64 | 23.29 | 24.60 | 24.60 | 8,592,459 |
| 07 Jun 2024 | 24.19 | 24.45 | 23.55 | 23.77 | 23.77 | 7,577,358 |
| 06 Jun 2024 | 24.90 | 25.23 | 23.93 | 24.00 | 24.00 | 9,951,595 |
| 05 Jun 2024 | 25.33 | 25.48 | 24.84 | 24.86 | 24.86 | 5,569,740 |
| 04 Jun 2024 | 25.71 | 25.72 | 25.00 | 25.34 | 25.34 | 8,016,574 |
| 03 Jun 2024 | 25.64 | 25.93 | 25.20 | 25.72 | 25.72 | 8,538,055 |
| 31 May 2024 | 25.32 | 25.81 | 25.14 | 25.60 | 25.60 | 5,864,048 |
| 30 May 2024 | 25.30 | 25.47 | 24.81 | 25.16 | 25.16 | 6,148,851 |
| 29 May 2024 | 25.30 | 25.85 | 25.30 | 25.49 | 25.49 | 6,123,720 |
| 28 May 2024 | 26.00 | 26.14 | 25.40 | 25.50 | 25.50 | 5,683,820 |
| 28 May 2024 | 0.055 Dividend | |||||
| 27 May 2024 | 25.86 | 26.00 | 25.34 | 26.00 | 25.94 | 9,115,660 |
| 24 May 2024 | 26.29 | 27.23 | 25.89 | 25.97 | 25.92 | 14,079,373 |
| 23 May 2024 | 27.05 | 27.27 | 26.30 | 26.32 | 26.26 | 8,783,800 |
| 22 May 2024 | 26.79 | 27.04 | 26.30 | 26.87 | 26.81 | 7,244,700 |
| 21 May 2024 | 27.65 | 27.68 | 26.52 | 26.71 | 26.65 | 13,905,530 |
| 20 May 2024 | 27.03 | 27.80 | 26.50 | 27.61 | 27.55 | 15,861,500 |
| 17 May 2024 | 26.50 | 26.76 | 26.00 | 26.74 | 26.68 | 9,166,300 |
| 16 May 2024 | 26.64 | 27.13 | 26.50 | 26.63 | 26.57 | 10,631,600 |
| 15 May 2024 | 27.01 | 27.35 | 26.50 | 26.53 | 26.47 | 10,598,740 |
| 14 May 2024 | 26.83 | 27.41 | 26.59 | 27.19 | 27.13 | 14,752,500 |
| 13 May 2024 | 26.32 | 26.99 | 25.77 | 26.40 | 26.34 | 9,071,700 |
| 10 May 2024 | 27.50 | 27.55 | 26.56 | 26.71 | 26.65 | 9,999,365 |
| 09 May 2024 | 27.14 | 27.81 | 26.95 | 27.45 | 27.39 | 12,272,080 |
| 08 May 2024 | 28.05 | 28.33 | 26.96 | 27.09 | 27.03 | 17,100,210 |
| 07 May 2024 | 29.01 | 29.20 | 28.22 | 28.38 | 28.32 | 16,111,801 |
| 06 May 2024 | 29.80 | 29.80 | 28.73 | 28.90 | 28.84 | 18,297,253 |
| 30 Apr 2024 | 29.51 | 30.30 | 28.47 | 29.22 | 29.16 | 23,282,920 |
| 29 Apr 2024 | 29.91 | 29.99 | 28.75 | 29.00 | 28.94 | 25,855,680 |
| 26 Apr 2024 | 27.27 | 28.76 | 27.25 | 28.49 | 28.43 | 24,612,712 |
| 25 Apr 2024 | 26.40 | 27.18 | 26.06 | 26.70 | 26.64 | 17,186,040 |
| 24 Apr 2024 | 25.50 | 26.97 | 25.49 | 26.65 | 26.59 | 19,639,734 |
| 23 Apr 2024 | 25.72 | 26.15 | 25.17 | 25.31 | 25.26 | 14,475,760 |
| 22 Apr 2024 | 25.00 | 25.55 | 24.20 | 25.11 | 25.06 | 12,417,752 |
| 19 Apr 2024 | 25.50 | 26.20 | 25.25 | 25.57 | 25.52 | 15,382,200 |
| 18 Apr 2024 | 24.49 | 26.41 | 24.00 | 25.63 | 25.58 | 27,516,456 |
| 17 Apr 2024 | 22.94 | 24.49 | 22.92 | 24.49 | 24.44 | 14,349,007 |
| 16 Apr 2024 | 24.60 | 24.66 | 22.26 | 22.26 | 22.21 | 18,662,948 |
| 15 Apr 2024 | 25.41 | 26.00 | 24.05 | 24.73 | 24.68 | 20,438,880 |
| 12 Apr 2024 | 27.15 | 27.39 | 25.61 | 25.71 | 25.66 | 20,025,980 |
| 11 Apr 2024 | 27.05 | 27.77 | 26.83 | 27.18 | 27.12 | 16,499,965 |
| 10 Apr 2024 | 26.59 | 27.22 | 26.31 | 26.60 | 26.54 | 14,526,320 |
| 09 Apr 2024 | 26.75 | 27.23 | 26.13 | 26.53 | 26.47 | 11,867,500 |
| 08 Apr 2024 | 27.20 | 27.56 | 26.53 | 26.81 | 26.75 | 12,654,808 |
| 03 Apr 2024 | 28.30 | 28.40 | 26.89 | 27.41 | 27.35 | 17,117,240 |
| 02 Apr 2024 | 30.16 | 30.31 | 28.30 | 28.51 | 28.45 | 22,134,129 |
| 01 Apr 2024 | 29.89 | 30.92 | 29.60 | 30.16 | 30.10 | 22,248,980 |
| 29 Mar 2024 | 29.40 | 29.86 | 28.77 | 29.48 | 29.42 | 16,149,177 |
| 28 Mar 2024 | 28.00 | 32.11 | 27.99 | 30.10 | 30.04 | 49,319,501 |
| 27 Mar 2024 | 32.00 | 32.66 | 31.10 | 31.10 | 31.03 | 16,036,233 |
| 26 Mar 2024 | 31.56 | 35.19 | 31.52 | 34.56 | 34.49 | 67,142,016 |
| 25 Mar 2024 | 33.13 | 34.09 | 31.82 | 31.99 | 31.92 | 37,533,624 |
| 22 Mar 2024 | 30.50 | 32.98 | 30.35 | 32.22 | 32.15 | 36,933,497 |
| 21 Mar 2024 | 31.16 | 31.43 | 30.23 | 30.80 | 30.73 | 20,406,408 |
| 20 Mar 2024 | 31.28 | 31.55 | 30.80 | 31.17 | 31.10 | 20,601,260 |
| 19 Mar 2024 | 30.90 | 33.00 | 30.37 | 31.59 | 31.52 | 35,762,752 |
| 18 Mar 2024 | 30.55 | 31.65 | 30.55 | 31.11 | 31.04 | 28,534,360 |
| 15 Mar 2024 | 29.91 | 30.50 | 29.45 | 30.48 | 30.42 | 19,049,450 |
| 14 Mar 2024 | 29.47 | 30.64 | 29.28 | 29.90 | 29.84 | 18,822,360 |
| 13 Mar 2024 | 30.52 | 30.86 | 29.79 | 29.93 | 29.87 | 18,482,210 |
| 12 Mar 2024 | 30.88 | 31.27 | 29.94 | 30.28 | 30.22 | 24,079,960 |
| 11 Mar 2024 | 29.25 | 30.92 | 28.98 | 30.72 | 30.66 | 25,848,010 |
| 08 Mar 2024 | 29.00 | 30.18 | 28.50 | 29.95 | 29.89 | 26,263,395 |
| 07 Mar 2024 | 29.86 | 30.24 | 28.68 | 28.88 | 28.82 | 22,961,462 |
| 06 Mar 2024 | 30.00 | 30.40 | 28.72 | 29.92 | 29.86 | 34,332,430 |
| 05 Mar 2024 | 31.40 | 32.37 | 30.50 | 30.90 | 30.83 | 35,177,288 |
| 04 Mar 2024 | 30.14 | 33.00 | 29.66 | 32.41 | 32.34 | 40,808,914 |
| 01 Mar 2024 | 29.58 | 30.63 | 29.08 | 30.08 | 30.02 | 35,415,717 |
| 29 Feb 2024 | 27.50 | 29.90 | 27.50 | 29.88 | 29.82 | 36,838,103 |
| 28 Feb 2024 | 29.78 | 31.66 | 27.75 | 27.97 | 27.91 | 44,318,820 |
| 27 Feb 2024 | 27.94 | 30.97 | 27.50 | 30.47 | 30.41 | 44,024,825 |
| 26 Feb 2024 | 27.20 | 29.99 | 26.30 | 28.96 | 28.90 | 44,703,235 |
| 23 Feb 2024 | 26.21 | 28.00 | 25.40 | 27.36 | 27.30 | 49,629,025 |
| 22 Feb 2024 | 24.51 | 25.51 | 24.51 | 25.51 | 25.46 | 37,779,487 |
| 21 Feb 2024 | 22.89 | 24.07 | 22.46 | 23.19 | 23.14 | 26,998,147 |
| 20 Feb 2024 | 23.50 | 24.49 | 22.94 | 23.43 | 23.38 | 40,887,438 |
| 19 Feb 2024 | 21.01 | 22.39 | 21.01 | 22.39 | 22.34 | 17,224,755 |
| 08 Feb 2024 | 19.16 | 20.50 | 17.72 | 20.35 | 20.31 | 31,790,302 |
| 07 Feb 2024 | 19.13 | 20.80 | 18.55 | 19.01 | 18.97 | 25,844,533 |
| 06 Feb 2024 | 18.01 | 19.61 | 17.12 | 19.03 | 18.99 | 18,197,800 |
| 05 Feb 2024 | 20.72 | 20.78 | 18.76 | 18.76 | 18.72 | 16,564,175 |
| 02 Feb 2024 | 22.16 | 22.53 | 20.03 | 20.84 | 20.80 | 12,904,217 |
| 01 Feb 2024 | 22.00 | 22.72 | 21.42 | 22.10 | 22.05 | 11,702,000 |
| 31 Jan 2024 | 23.50 | 23.52 | 21.90 | 22.03 | 21.98 | 12,228,803 |
| 30 Jan 2024 | 24.08 | 24.60 | 23.30 | 23.39 | 23.34 | 11,226,152 |
| 29 Jan 2024 | 26.13 | 26.35 | 24.21 | 24.23 | 24.18 | 15,384,527 |
| 26 Jan 2024 | 26.51 | 26.97 | 25.89 | 25.92 | 25.87 | 16,222,100 |
| 25 Jan 2024 | 25.29 | 26.58 | 25.19 | 26.49 | 26.43 | 18,306,040 |
| 24 Jan 2024 | 25.57 | 25.83 | 24.35 | 25.29 | 25.24 | 14,328,800 |
| 23 Jan 2024 | 25.15 | 25.90 | 24.88 | 25.60 | 25.55 | 16,434,810 |
| 22 Jan 2024 | 26.80 | 26.86 | 24.66 | 25.01 | 24.96 | 17,696,736 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.