Caihong Display Devices Co.,Ltd. (SHA:600707)
China · Delayed Price · Currency is CNY 6.21
-0.01 (-0.16%)
Aug 7, 2025, 2:45 PM CST
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 6.21 | 6.25 | 6.18 | 6.21 | 6.21 | -0.16% | 18,111,467 |
| Aug 6, 2025 | 6.22 | 6.23 | 6.16 | 6.22 | 6.22 | -0.16% | 22,269,837 |
| Aug 5, 2025 | 6.18 | 6.25 | 6.18 | 6.23 | 6.23 | 0.97% | 22,792,323 |
| Aug 4, 2025 | 6.14 | 6.18 | 6.11 | 6.17 | 6.17 | - | 18,829,855 |
| Aug 1, 2025 | 6.15 | 6.26 | 6.13 | 6.17 | 6.17 | 0.33% | 21,152,660 |
| Jul 31, 2025 | 6.26 | 6.30 | 6.12 | 6.15 | 6.15 | -2.07% | 34,370,300 |
| Jul 30, 2025 | 6.34 | 6.35 | 6.23 | 6.28 | 6.28 | -0.79% | 26,654,700 |
| Jul 29, 2025 | 6.35 | 6.37 | 6.26 | 6.33 | 6.33 | -0.31% | 25,872,100 |
| Jul 28, 2025 | 6.45 | 6.45 | 6.34 | 6.35 | 6.35 | -0.94% | 30,656,700 |
| Jul 25, 2025 | 6.34 | 6.49 | 6.31 | 6.41 | 6.41 | 1.26% | 56,413,738 |
| Jul 24, 2025 | 6.28 | 6.33 | 6.26 | 6.33 | 6.33 | 1.44% | 37,228,458 |
| Jul 23, 2025 | 6.27 | 6.32 | 6.22 | 6.24 | 6.24 | -0.32% | 37,530,957 |
| Jul 22, 2025 | 6.24 | 6.26 | 6.16 | 6.26 | 6.26 | 0.32% | 37,264,098 |
| Jul 21, 2025 | 6.12 | 6.24 | 6.10 | 6.24 | 6.24 | 2.13% | 45,183,090 |
| Jul 18, 2025 | 6.22 | 6.23 | 6.08 | 6.11 | 6.11 | -1.61% | 46,663,602 |
| Jul 17, 2025 | 6.11 | 6.22 | 6.09 | 6.21 | 6.21 | 1.64% | 33,450,297 |
| Jul 16, 2025 | 6.09 | 6.14 | 6.05 | 6.11 | 6.11 | 0.16% | 24,406,624 |
| Jul 15, 2025 | 6.25 | 6.26 | 6.05 | 6.10 | 6.10 | -2.56% | 64,261,460 |
| Jul 14, 2025 | 6.40 | 6.42 | 6.23 | 6.26 | 6.26 | -3.84% | 78,979,898 |
| Jul 11, 2025 | 6.45 | 6.53 | 6.39 | 6.51 | 6.51 | 0.77% | 31,215,701 |
| Jul 10, 2025 | 6.41 | 6.47 | 6.39 | 6.46 | 6.46 | 0.78% | 19,989,837 |
| Jul 9, 2025 | 6.47 | 6.47 | 6.39 | 6.41 | 6.41 | -0.93% | 19,771,585 |
| Jul 8, 2025 | 6.33 | 6.48 | 6.33 | 6.47 | 6.47 | 2.05% | 33,605,068 |
| Jul 7, 2025 | 6.37 | 6.40 | 6.31 | 6.34 | 6.34 | -0.63% | 17,933,902 |
| Jul 4, 2025 | 6.45 | 6.46 | 6.37 | 6.38 | 6.38 | -1.54% | 26,614,372 |
| Jul 3, 2025 | 6.39 | 6.49 | 6.36 | 6.48 | 6.48 | 1.41% | 31,580,073 |
| Jul 2, 2025 | 6.43 | 6.44 | 6.36 | 6.39 | 6.39 | -0.78% | 21,586,327 |
| Jul 1, 2025 | 6.45 | 6.46 | 6.38 | 6.44 | 6.44 | -0.31% | 21,244,588 |
| Jun 30, 2025 | 6.44 | 6.47 | 6.42 | 6.46 | 6.46 | 0.31% | 22,065,087 |
| Jun 27, 2025 | 6.42 | 6.48 | 6.37 | 6.44 | 6.44 | 0.47% | 23,743,800 |
| Jun 26, 2025 | 6.41 | 6.48 | 6.38 | 6.41 | 6.41 | -0.16% | 34,291,600 |
| Jun 25, 2025 | 6.48 | 6.49 | 6.33 | 6.42 | 6.42 | 0.47% | 33,840,110 |
| Jun 24, 2025 | 6.29 | 6.40 | 6.27 | 6.39 | 6.39 | 1.91% | 30,362,214 |
| Jun 23, 2025 | 6.22 | 6.31 | 6.22 | 6.27 | 6.27 | 0.16% | 16,124,943 |
| Jun 20, 2025 | 6.32 | 6.38 | 6.24 | 6.26 | 6.26 | -0.95% | 18,810,985 |
| Jun 19, 2025 | 6.35 | 6.43 | 6.27 | 6.32 | 6.32 | -0.32% | 24,927,944 |
| Jun 18, 2025 | 6.46 | 6.49 | 6.29 | 6.34 | 6.34 | -0.63% | 33,273,099 |
| Jun 17, 2025 | 6.32 | 6.42 | 6.28 | 6.38 | 6.38 | 1.27% | 23,248,000 |
| Jun 16, 2025 | 6.25 | 6.31 | 6.23 | 6.30 | 6.30 | 0.48% | 10,663,340 |
| Jun 13, 2025 | 6.29 | 6.31 | 6.22 | 6.27 | 6.27 | -0.63% | 18,245,396 |
| Jun 12, 2025 | 6.29 | 6.34 | 6.27 | 6.31 | 6.31 | - | 13,123,600 |
| Jun 11, 2025 | 6.32 | 6.40 | 6.31 | 6.31 | 6.31 | - | 19,331,500 |
| Jun 10, 2025 | 6.35 | 6.35 | 6.24 | 6.31 | 6.31 | -0.32% | 22,696,600 |
| Jun 9, 2025 | 6.32 | 6.35 | 6.24 | 6.33 | 6.33 | 0.32% | 16,556,700 |
| Jun 6, 2025 | 6.40 | 6.41 | 6.30 | 6.31 | 6.31 | -1.25% | 15,124,469 |
| Jun 5, 2025 | 6.32 | 6.41 | 6.25 | 6.39 | 6.39 | 1.27% | 20,986,132 |
| Jun 4, 2025 | 6.17 | 6.38 | 6.17 | 6.31 | 6.31 | 2.27% | 26,494,500 |
| Jun 3, 2025 | 6.13 | 6.22 | 6.10 | 6.17 | 6.17 | 0.49% | 26,114,434 |
| May 30, 2025 | 6.21 | 6.22 | 6.11 | 6.14 | 6.14 | -1.76% | 26,262,448 |
| May 29, 2025 | 6.17 | 6.26 | 6.16 | 6.25 | 6.25 | 1.63% | 26,416,851 |