Shanghai CDXJ Digital Technology Co.,LTD. (603887.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.05 | 6.05 | 5.11 | 5.42 | 5.42 | 50,771,338 |
| 29 Apr 2024 | 5.51 | 5.51 | 5.36 | 5.51 | 5.51 | 17,765,680 |
| 26 Apr 2024 | 4.87 | 5.06 | 4.81 | 5.01 | 5.01 | 12,272,740 |
| 25 Apr 2024 | 4.95 | 4.98 | 4.86 | 4.87 | 4.87 | 10,853,200 |
| 24 Apr 2024 | 4.86 | 5.00 | 4.85 | 4.95 | 4.95 | 10,157,047 |
| 23 Apr 2024 | 4.71 | 4.88 | 4.70 | 4.81 | 4.81 | 10,037,000 |
| 22 Apr 2024 | 4.80 | 4.82 | 4.63 | 4.69 | 4.69 | 12,682,610 |
| 19 Apr 2024 | 4.86 | 4.96 | 4.84 | 4.86 | 4.86 | 9,874,000 |
| 18 Apr 2024 | 5.08 | 5.10 | 4.80 | 4.92 | 4.92 | 13,243,691 |
| 17 Apr 2024 | 4.68 | 5.02 | 4.66 | 5.02 | 5.02 | 15,856,145 |
| 16 Apr 2024 | 5.05 | 5.07 | 4.60 | 4.60 | 4.60 | 15,782,416 |
| 15 Apr 2024 | 5.41 | 5.42 | 4.88 | 5.07 | 5.07 | 19,255,110 |
| 12 Apr 2024 | 5.58 | 5.67 | 5.39 | 5.41 | 5.41 | 10,341,440 |
| 11 Apr 2024 | 5.50 | 5.74 | 5.41 | 5.58 | 5.58 | 11,752,823 |
| 10 Apr 2024 | 5.79 | 5.82 | 5.46 | 5.53 | 5.53 | 15,791,688 |
| 09 Apr 2024 | 5.94 | 5.98 | 5.74 | 5.82 | 5.82 | 13,076,477 |
| 08 Apr 2024 | 5.97 | 6.11 | 5.60 | 5.98 | 5.98 | 20,131,965 |
| 03 Apr 2024 | 6.19 | 6.19 | 5.96 | 6.02 | 6.02 | 15,160,333 |
| 02 Apr 2024 | 6.23 | 6.28 | 6.05 | 6.18 | 6.18 | 21,092,272 |
| 01 Apr 2024 | 6.31 | 6.36 | 6.15 | 6.23 | 6.23 | 34,167,343 |
| 29 Mar 2024 | 6.60 | 6.80 | 6.15 | 6.31 | 6.31 | 43,378,201 |
| 28 Mar 2024 | 5.99 | 6.49 | 5.97 | 6.49 | 6.49 | 52,428,346 |
| 27 Mar 2024 | 6.38 | 6.40 | 5.89 | 5.90 | 5.90 | 31,684,956 |
| 26 Mar 2024 | 6.47 | 6.83 | 6.40 | 6.47 | 6.47 | 24,704,300 |
| 25 Mar 2024 | 6.99 | 7.26 | 6.52 | 6.69 | 6.69 | 42,847,351 |
| 22 Mar 2024 | 6.53 | 7.08 | 6.44 | 6.83 | 6.83 | 38,602,433 |
| 21 Mar 2024 | 6.68 | 6.72 | 6.51 | 6.57 | 6.57 | 23,067,455 |
| 20 Mar 2024 | 6.52 | 6.77 | 6.44 | 6.74 | 6.74 | 34,288,144 |
| 19 Mar 2024 | 6.31 | 6.90 | 6.20 | 6.54 | 6.54 | 36,397,752 |
| 18 Mar 2024 | 6.26 | 6.33 | 6.18 | 6.28 | 6.28 | 16,652,778 |
| 15 Mar 2024 | 6.11 | 6.35 | 6.03 | 6.27 | 6.27 | 19,703,204 |
| 14 Mar 2024 | 6.20 | 6.28 | 6.03 | 6.12 | 6.12 | 19,896,394 |
| 13 Mar 2024 | 6.37 | 6.48 | 6.28 | 6.29 | 6.29 | 31,392,788 |
| 12 Mar 2024 | 6.15 | 6.77 | 6.01 | 6.52 | 6.52 | 45,698,291 |
| 11 Mar 2024 | 6.03 | 6.62 | 6.02 | 6.25 | 6.25 | 57,499,773 |
| 08 Mar 2024 | 5.47 | 6.02 | 5.40 | 6.02 | 6.02 | 16,973,205 |
| 07 Mar 2024 | 5.55 | 5.65 | 5.42 | 5.47 | 5.47 | 10,863,016 |
| 06 Mar 2024 | 5.50 | 5.63 | 5.43 | 5.54 | 5.54 | 10,466,605 |
| 05 Mar 2024 | 5.75 | 5.75 | 5.48 | 5.54 | 5.54 | 13,030,107 |
| 04 Mar 2024 | 5.75 | 5.84 | 5.56 | 5.75 | 5.75 | 12,979,512 |
| 01 Mar 2024 | 5.66 | 5.81 | 5.58 | 5.74 | 5.74 | 13,302,664 |
| 29 Feb 2024 | 5.30 | 5.64 | 5.21 | 5.63 | 5.63 | 15,968,503 |
| 28 Feb 2024 | 5.99 | 6.23 | 5.36 | 5.36 | 5.36 | 28,822,716 |
| 27 Feb 2024 | 5.68 | 5.95 | 5.58 | 5.95 | 5.95 | 15,829,200 |
| 26 Feb 2024 | 5.48 | 5.86 | 5.45 | 5.69 | 5.69 | 19,749,140 |
| 23 Feb 2024 | 5.27 | 5.61 | 5.24 | 5.53 | 5.53 | 19,537,878 |
| 22 Feb 2024 | 5.18 | 5.31 | 5.10 | 5.26 | 5.26 | 18,047,171 |
| 21 Feb 2024 | 4.82 | 5.22 | 4.80 | 5.09 | 5.09 | 22,129,730 |
| 20 Feb 2024 | 4.99 | 4.99 | 4.75 | 4.88 | 4.88 | 32,085,785 |
| 19 Feb 2024 | 4.35 | 4.70 | 4.34 | 4.70 | 4.70 | 6,287,699 |
| 08 Feb 2024 | 3.95 | 4.31 | 3.77 | 4.27 | 4.27 | 21,553,753 |
| 07 Feb 2024 | 4.43 | 4.44 | 3.95 | 3.95 | 3.95 | 24,873,978 |
| 06 Feb 2024 | 4.46 | 4.71 | 4.38 | 4.39 | 4.39 | 23,225,746 |
| 05 Feb 2024 | 5.44 | 5.44 | 4.87 | 4.87 | 4.87 | 10,797,482 |
| 02 Feb 2024 | 5.58 | 5.88 | 5.19 | 5.41 | 5.41 | 18,738,000 |
| 01 Feb 2024 | 5.78 | 5.78 | 5.47 | 5.54 | 5.54 | 26,404,921 |
| 31 Jan 2024 | 6.20 | 6.44 | 6.08 | 6.08 | 6.08 | 8,730,600 |
| 30 Jan 2024 | 7.02 | 7.05 | 6.71 | 6.76 | 6.76 | 6,247,475 |
| 29 Jan 2024 | 7.27 | 7.32 | 7.00 | 7.01 | 7.01 | 6,714,520 |
| 26 Jan 2024 | 7.31 | 7.40 | 7.20 | 7.28 | 7.28 | 8,364,806 |
| 25 Jan 2024 | 6.80 | 7.32 | 6.75 | 7.26 | 7.26 | 9,868,592 |
| 24 Jan 2024 | 6.61 | 6.79 | 6.46 | 6.77 | 6.77 | 7,499,510 |
| 23 Jan 2024 | 6.68 | 6.82 | 6.53 | 6.60 | 6.60 | 9,793,132 |
| 22 Jan 2024 | 7.22 | 7.26 | 6.60 | 6.68 | 6.68 | 7,974,813 |
| 19 Jan 2024 | 7.36 | 7.43 | 7.24 | 7.24 | 7.24 | 4,595,900 |
| 18 Jan 2024 | 7.35 | 7.47 | 7.15 | 7.39 | 7.39 | 6,457,820 |
| 17 Jan 2024 | 7.63 | 7.67 | 7.42 | 7.43 | 7.43 | 4,160,020 |
| 16 Jan 2024 | 7.74 | 7.75 | 7.45 | 7.62 | 7.62 | 5,285,513 |
| 15 Jan 2024 | 7.66 | 7.77 | 7.63 | 7.75 | 7.75 | 3,814,000 |
| 12 Jan 2024 | 7.83 | 7.87 | 7.70 | 7.71 | 7.71 | 4,139,800 |
| 11 Jan 2024 | 7.64 | 7.86 | 7.63 | 7.85 | 7.85 | 4,584,080 |
| 10 Jan 2024 | 7.72 | 7.77 | 7.55 | 7.64 | 7.64 | 5,273,480 |
| 09 Jan 2024 | 7.71 | 7.86 | 7.68 | 7.69 | 7.69 | 4,287,206 |
| 08 Jan 2024 | 7.87 | 7.90 | 7.70 | 7.71 | 7.71 | 6,843,696 |
| 05 Jan 2024 | 8.06 | 8.09 | 7.82 | 7.86 | 7.86 | 4,748,740 |
| 04 Jan 2024 | 8.04 | 8.14 | 8.00 | 8.05 | 8.05 | 5,682,459 |
| 03 Jan 2024 | 8.01 | 8.09 | 7.95 | 8.03 | 8.03 | 4,266,248 |
| 02 Jan 2024 | 8.08 | 8.10 | 8.00 | 8.05 | 8.05 | 4,902,548 |
| 29 Dec 2023 | 7.85 | 8.05 | 7.81 | 8.04 | 8.04 | 5,888,240 |
| 28 Dec 2023 | 7.78 | 7.92 | 7.64 | 7.86 | 7.86 | 6,140,520 |
| 27 Dec 2023 | 7.60 | 7.82 | 7.60 | 7.79 | 7.79 | 5,489,500 |
| 26 Dec 2023 | 7.68 | 7.71 | 7.57 | 7.61 | 7.61 | 5,299,293 |
| 25 Dec 2023 | 7.78 | 7.87 | 7.60 | 7.68 | 7.68 | 6,992,120 |
| 22 Dec 2023 | 8.03 | 8.08 | 7.78 | 7.83 | 7.83 | 7,014,046 |
| 21 Dec 2023 | 7.95 | 8.08 | 7.85 | 8.02 | 8.02 | 7,428,700 |
| 20 Dec 2023 | 8.12 | 8.23 | 7.99 | 8.00 | 8.00 | 6,891,426 |
| 19 Dec 2023 | 8.13 | 8.25 | 8.13 | 8.21 | 8.21 | 6,008,080 |
| 18 Dec 2023 | 8.21 | 8.34 | 8.13 | 8.16 | 8.16 | 8,284,000 |
| 15 Dec 2023 | 8.34 | 8.41 | 8.25 | 8.29 | 8.29 | 5,848,940 |
| 14 Dec 2023 | 8.40 | 8.52 | 8.32 | 8.34 | 8.34 | 5,764,980 |
| 13 Dec 2023 | 8.46 | 8.54 | 8.42 | 8.44 | 8.44 | 6,315,100 |
| 12 Dec 2023 | 8.47 | 8.67 | 8.46 | 8.49 | 8.49 | 6,976,396 |
| 11 Dec 2023 | 8.28 | 8.53 | 8.26 | 8.52 | 8.52 | 10,199,880 |
| 08 Dec 2023 | 8.40 | 8.52 | 8.32 | 8.32 | 8.32 | 11,581,687 |
| 07 Dec 2023 | 8.30 | 8.51 | 8.26 | 8.45 | 8.45 | 12,161,037 |
| 06 Dec 2023 | 8.27 | 8.38 | 8.19 | 8.31 | 8.31 | 10,762,727 |
| 05 Dec 2023 | 8.63 | 8.67 | 8.28 | 8.29 | 8.29 | 12,683,075 |
| 04 Dec 2023 | 8.56 | 8.76 | 8.55 | 8.61 | 8.61 | 11,643,800 |
| 01 Dec 2023 | 8.45 | 8.61 | 8.38 | 8.55 | 8.55 | 13,443,300 |
| 30 Nov 2023 | 8.45 | 8.50 | 8.31 | 8.42 | 8.42 | 8,283,541 |
| *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.