Caihong Display Devices Co.,Ltd. (SHA:600707)
China · Delayed Price · Currency is CNY 6.23
+0.04 (0.65%)
Sep 17, 2025, 2:45 PM CST
Caihong Display Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6.17 | 6.24 | 6.15 | 6.22 | 6.22 | 0.48% | 16,806,446 |
| 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 |
| Aug 11, 2025 | 6.17 | 6.26 | 6.17 | 6.25 | 6.25 | 1.30% | 27,584,693 |
| Aug 8, 2025 | 6.19 | 6.20 | 6.15 | 6.17 | 6.17 | -0.64% | 19,729,500 |
| 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 |