Caihong Display Devices Co.,Ltd. (SHA:600707)
China · Delayed Price · Currency is CNY 5.53
-0.02 (-0.36%)
Nov 27, 2025, 3:00 PM CST
Caihong Display Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 5.56 | 5.57 | 5.52 | 5.53 | 5.53 | -0.36% | 10,046,375 |
| Nov 26, 2025 | 5.52 | 5.61 | 5.50 | 5.55 | 5.55 | 0.54% | 14,507,120 |
| Nov 25, 2025 | 5.51 | 5.55 | 5.50 | 5.52 | 5.52 | 0.36% | 14,124,040 |
| Nov 24, 2025 | 5.61 | 5.61 | 5.43 | 5.50 | 5.50 | -1.61% | 27,983,520 |
| Nov 21, 2025 | 5.78 | 5.78 | 5.59 | 5.59 | 5.59 | -3.79% | 26,986,310 |
| Nov 20, 2025 | 5.81 | 5.84 | 5.79 | 5.81 | 5.81 | 0.17% | 11,756,130 |
| Nov 19, 2025 | 5.83 | 5.85 | 5.77 | 5.80 | 5.80 | -0.51% | 16,096,820 |
| Nov 18, 2025 | 5.92 | 5.93 | 5.81 | 5.83 | 5.83 | -1.52% | 24,004,220 |
| Nov 17, 2025 | 5.97 | 5.97 | 5.90 | 5.92 | 5.92 | -1.00% | 19,719,300 |
| Nov 14, 2025 | 5.96 | 6.05 | 5.94 | 5.98 | 5.98 | - | 26,342,970 |
| Nov 13, 2025 | 5.96 | 5.99 | 5.93 | 5.98 | 5.98 | 0.34% | 17,481,070 |
| Nov 12, 2025 | 6.00 | 6.01 | 5.92 | 5.96 | 5.96 | -0.50% | 19,069,180 |
| Nov 11, 2025 | 6.03 | 6.05 | 5.97 | 5.99 | 5.99 | -0.33% | 18,919,950 |
| Nov 10, 2025 | 5.95 | 6.03 | 5.94 | 6.01 | 6.01 | 1.01% | 23,422,630 |
| Nov 7, 2025 | 5.89 | 6.03 | 5.86 | 5.95 | 5.95 | 1.02% | 35,107,820 |
| Nov 6, 2025 | 5.87 | 5.90 | 5.85 | 5.89 | 5.89 | 0.17% | 13,772,280 |
| Nov 5, 2025 | 5.82 | 5.89 | 5.81 | 5.88 | 5.88 | 0.86% | 17,418,840 |
| Nov 4, 2025 | 5.90 | 5.90 | 5.82 | 5.83 | 5.83 | -1.35% | 16,018,180 |
| Nov 3, 2025 | 5.85 | 5.91 | 5.82 | 5.91 | 5.91 | 0.85% | 19,273,130 |
| Oct 31, 2025 | 5.84 | 5.87 | 5.82 | 5.86 | 5.86 | - | 16,994,100 |
| Oct 30, 2025 | 5.85 | 5.92 | 5.85 | 5.86 | 5.86 | -0.34% | 17,318,720 |
| Oct 29, 2025 | 5.86 | 5.88 | 5.82 | 5.88 | 5.88 | 0.34% | 11,674,000 |
| Oct 28, 2025 | 5.88 | 5.89 | 5.85 | 5.86 | 5.86 | -0.51% | 10,960,300 |
| Oct 27, 2025 | 5.90 | 5.91 | 5.87 | 5.89 | 5.89 | 0.17% | 15,238,730 |
| 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% | 15,016,920 |
| Oct 22, 2025 | 5.86 | 5.89 | 5.84 | 5.86 | 5.86 | -0.17% | 13,646,700 |
| Oct 21, 2025 | 5.81 | 5.88 | 5.78 | 5.87 | 5.87 | 1.21% | 16,746,180 |
| Oct 20, 2025 | 5.80 | 5.82 | 5.78 | 5.80 | 5.80 | 0.52% | 12,329,710 |
| Oct 17, 2025 | 5.83 | 5.87 | 5.76 | 5.77 | 5.77 | -1.20% | 18,049,070 |
| Oct 16, 2025 | 5.89 | 5.90 | 5.83 | 5.84 | 5.84 | -1.18% | 18,238,270 |
| 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% | 23,840,140 |
| Oct 10, 2025 | 5.98 | 6.00 | 5.94 | 5.98 | 5.98 | -0.33% | 18,175,160 |
| Oct 9, 2025 | 5.90 | 6.08 | 5.89 | 6.00 | 6.00 | 1.87% | 29,870,700 |
| Sep 30, 2025 | 5.93 | 5.95 | 5.89 | 5.89 | 5.89 | -0.67% | 16,957,250 |
| Sep 29, 2025 | 5.96 | 5.97 | 5.84 | 5.93 | 5.93 | -0.50% | 22,177,120 |
| Sep 26, 2025 | 6.03 | 6.04 | 5.96 | 5.96 | 5.96 | -1.49% | 19,807,260 |
| Sep 25, 2025 | 6.11 | 6.13 | 6.03 | 6.05 | 6.05 | -1.31% | 21,168,060 |
| Sep 24, 2025 | 6.01 | 6.13 | 5.99 | 6.13 | 6.13 | 1.66% | 27,633,700 |
| Sep 23, 2025 | 6.11 | 6.14 | 5.91 | 6.03 | 6.03 | -1.63% | 37,754,310 |
| 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% | 28,908,780 |
| Sep 16, 2025 | 6.15 | 6.20 | 6.12 | 6.19 | 6.19 | 0.81% | 24,820,660 |
| Sep 15, 2025 | 6.19 | 6.19 | 6.13 | 6.14 | 6.14 | -0.49% | 20,349,650 |
| 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% | 37,562,040 |