Caihong Display Devices Co.,Ltd. (SHA:600707)
China · Delayed Price · Currency is CNY 5.87
-0.02 (-0.34%)
Oct 28, 2025, 2:45 PM CST
Caihong Display Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 5.88 | 5.89 | 5.86 | 5.87 | - | -0.34% | 1,687,286 |
| Oct 27, 2025 | 5.90 | 5.91 | 5.87 | 5.89 | 5.89 | 0.17% | 15,238,736 |
| Oct 24, 2025 | 5.87 | 5.90 | 5.86 | 5.88 | 5.88 | - | 13,053,600 |
| Oct 23, 2025 | 5.85 | 5.88 | 5.81 | 5.88 | 5.88 | 0.34% | 15,016,927 |
| Oct 22, 2025 | 5.86 | 5.89 | 5.84 | 5.86 | 5.86 | -0.17% | 13,646,705 |
| Oct 21, 2025 | 5.81 | 5.88 | 5.78 | 5.87 | 5.87 | 1.21% | 16,746,185 |
| Oct 20, 2025 | 5.80 | 5.82 | 5.78 | 5.80 | 5.80 | 0.52% | 12,329,713 |
| Oct 17, 2025 | 5.83 | 5.87 | 5.76 | 5.77 | 5.77 | -1.20% | 18,049,074 |
| Oct 16, 2025 | 5.89 | 5.90 | 5.83 | 5.84 | 5.84 | -1.18% | 18,238,275 |
| Oct 15, 2025 | 5.89 | 5.93 | 5.87 | 5.91 | 5.91 | - | 16,030,390 |
| Oct 14, 2025 | 5.95 | 5.97 | 5.90 | 5.91 | 5.91 | -0.17% | 24,819,560 |
| Oct 13, 2025 | 5.83 | 5.94 | 5.80 | 5.92 | 5.92 | -1.00% | 23,840,145 |
| Oct 10, 2025 | 5.98 | 6.00 | 5.94 | 5.98 | 5.98 | -0.33% | 18,175,166 |
| Oct 9, 2025 | 5.90 | 6.08 | 5.89 | 6.00 | 6.00 | 1.87% | 29,870,704 |
| Sep 30, 2025 | 5.93 | 5.95 | 5.89 | 5.89 | 5.89 | -0.67% | 16,957,258 |
| Sep 29, 2025 | 5.96 | 5.97 | 5.84 | 5.93 | 5.93 | -0.50% | 22,177,126 |
| Sep 26, 2025 | 6.03 | 6.04 | 5.96 | 5.96 | 5.96 | -1.49% | 19,807,261 |
| Sep 25, 2025 | 6.11 | 6.13 | 6.03 | 6.05 | 6.05 | -1.31% | 21,168,066 |
| Sep 24, 2025 | 6.01 | 6.13 | 5.99 | 6.13 | 6.13 | 1.66% | 27,633,704 |
| Sep 23, 2025 | 6.11 | 6.14 | 5.91 | 6.03 | 6.03 | -1.63% | 37,754,313 |
| Sep 22, 2025 | 6.23 | 6.23 | 6.11 | 6.13 | 6.13 | -1.29% | 24,556,700 |
| Sep 19, 2025 | 6.21 | 6.25 | 6.16 | 6.21 | 6.21 | -0.16% | 24,526,400 |
| Sep 18, 2025 | 6.22 | 6.35 | 6.18 | 6.22 | 6.22 | -0.16% | 48,346,000 |
| Sep 17, 2025 | 6.17 | 6.24 | 6.15 | 6.23 | 6.23 | 0.65% | 28,908,784 |
| Sep 16, 2025 | 6.15 | 6.20 | 6.12 | 6.19 | 6.19 | 0.81% | 24,820,662 |
| Sep 15, 2025 | 6.19 | 6.19 | 6.13 | 6.14 | 6.14 | -0.49% | 20,349,656 |
| Sep 12, 2025 | 6.19 | 6.22 | 6.15 | 6.17 | 6.17 | -0.48% | 29,104,680 |
| Sep 11, 2025 | 6.12 | 6.20 | 6.08 | 6.20 | 6.20 | 0.98% | 37,562,045 |
| Sep 10, 2025 | 6.15 | 6.17 | 6.11 | 6.14 | 6.14 | - | 17,582,480 |
| Sep 9, 2025 | 6.21 | 6.21 | 6.12 | 6.14 | 6.14 | -1.44% | 25,113,391 |
| Sep 8, 2025 | 6.21 | 6.23 | 6.15 | 6.23 | 6.23 | 0.48% | 33,219,800 |
| Sep 5, 2025 | 6.13 | 6.21 | 6.09 | 6.20 | 6.20 | 1.14% | 34,440,522 |
| Sep 4, 2025 | 6.16 | 6.24 | 6.06 | 6.13 | 6.13 | -0.33% | 42,747,580 |
| Sep 3, 2025 | 6.22 | 6.26 | 6.12 | 6.15 | 6.15 | -0.97% | 38,882,906 |
| Sep 2, 2025 | 6.39 | 6.40 | 6.18 | 6.21 | 6.21 | -2.82% | 44,922,309 |
| Sep 1, 2025 | 6.44 | 6.48 | 6.35 | 6.39 | 6.39 | -0.93% | 33,052,331 |
| Aug 29, 2025 | 6.52 | 6.53 | 6.41 | 6.45 | 6.45 | -1.07% | 33,848,884 |
| Aug 28, 2025 | 6.43 | 6.52 | 6.30 | 6.52 | 6.52 | 0.93% | 54,302,966 |
| Aug 27, 2025 | 6.64 | 6.70 | 6.45 | 6.46 | 6.46 | -2.86% | 56,396,202 |
| Aug 26, 2025 | 6.60 | 6.71 | 6.55 | 6.65 | 6.65 | 0.76% | 47,424,695 |
| Aug 25, 2025 | 6.73 | 6.76 | 6.53 | 6.60 | 6.60 | -1.20% | 60,944,931 |
| Aug 22, 2025 | 6.51 | 6.70 | 6.47 | 6.68 | 6.68 | 2.45% | 57,455,005 |
| Aug 21, 2025 | 6.52 | 6.57 | 6.46 | 6.52 | 6.52 | - | 41,749,500 |
| Aug 20, 2025 | 6.36 | 6.53 | 6.31 | 6.52 | 6.52 | 2.35% | 54,629,001 |
| Aug 19, 2025 | 6.37 | 6.48 | 6.32 | 6.37 | 6.37 | 0.47% | 39,403,580 |
| Aug 18, 2025 | 6.24 | 6.37 | 6.21 | 6.34 | 6.34 | 2.09% | 56,473,514 |
| Aug 15, 2025 | 6.13 | 6.23 | 6.12 | 6.21 | 6.21 | 0.98% | 24,964,451 |
| Aug 14, 2025 | 6.25 | 6.25 | 6.13 | 6.15 | 6.15 | -1.44% | 33,229,900 |
| Aug 13, 2025 | 6.22 | 6.24 | 6.19 | 6.24 | 6.24 | 0.32% | 25,062,777 |
| Aug 12, 2025 | 6.26 | 6.27 | 6.19 | 6.22 | 6.22 | -0.48% | 20,387,300 |