Caihong Display Devices Co.,Ltd. (SHA:600707)
China · Delayed Price · Currency is CNY 6.37
+0.10 (1.59%)
At close: Dec 26, 2025
Caihong Display Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 6.27 | 6.40 | 6.24 | 6.37 | 6.37 | 1.59% | 47,156,860 |
| Dec 25, 2025 | 6.30 | 6.34 | 6.23 | 6.27 | 6.27 | -1.10% | 35,548,990 |
| Dec 24, 2025 | 6.23 | 6.41 | 6.22 | 6.34 | 6.34 | 2.26% | 59,656,980 |
| Dec 23, 2025 | 6.26 | 6.42 | 6.18 | 6.20 | 6.20 | -1.43% | 39,078,840 |
| Dec 22, 2025 | 6.34 | 6.35 | 6.17 | 6.29 | 6.29 | -0.94% | 52,924,600 |
| Dec 19, 2025 | 6.32 | 6.38 | 6.29 | 6.35 | 6.35 | 0.32% | 33,629,880 |
| Dec 18, 2025 | 6.48 | 6.50 | 6.25 | 6.33 | 6.33 | -3.36% | 62,396,060 |
| Dec 17, 2025 | 6.47 | 6.64 | 6.33 | 6.55 | 6.55 | 0.77% | 64,128,131 |
| Dec 16, 2025 | 6.41 | 6.54 | 6.36 | 6.50 | 6.50 | 0.78% | 55,362,100 |
| Dec 15, 2025 | 6.36 | 6.73 | 6.35 | 6.45 | 6.45 | 0.78% | 78,707,710 |
| Dec 12, 2025 | 6.37 | 6.45 | 6.26 | 6.40 | 6.40 | 0.79% | 59,292,450 |
| Dec 11, 2025 | 6.32 | 6.50 | 6.15 | 6.35 | 6.35 | - | 103,637,200 |
| Dec 10, 2025 | 6.28 | 6.44 | 6.26 | 6.35 | 6.35 | 0.47% | 50,524,810 |
| Dec 9, 2025 | 6.35 | 6.43 | 6.26 | 6.32 | 6.32 | -1.10% | 65,846,120 |
| Dec 8, 2025 | 6.60 | 6.62 | 6.33 | 6.39 | 6.39 | -3.62% | 123,470,800 |
| Dec 5, 2025 | 6.24 | 6.72 | 6.23 | 6.63 | 6.63 | 4.91% | 162,352,800 |
| Dec 4, 2025 | 6.34 | 6.41 | 6.19 | 6.32 | 6.32 | -0.63% | 133,711,183 |
| Dec 3, 2025 | 5.76 | 6.36 | 5.75 | 6.36 | 6.36 | 10.03% | 176,169,700 |
| Dec 2, 2025 | 5.66 | 5.89 | 5.66 | 5.78 | 5.78 | 2.12% | 36,541,690 |
| Dec 1, 2025 | 5.58 | 5.66 | 5.55 | 5.66 | 5.66 | 1.62% | 14,377,540 |
| Nov 28, 2025 | 5.54 | 5.57 | 5.51 | 5.57 | 5.57 | 0.72% | 8,655,659 |
| 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 |