Skip to main content
logo
Shanghai CDXJ Digital Technology Co.,Ltd (SHA:603887)
China flag China · Delayed Price · Currency is CNY
16.40
-1.10 (-6.29%)
Mar 20, 2026, 3:00 PM CST

SHA:603887 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202617.4817.5116.4116.45--6.00%36,501,571
Mar 19, 202617.1518.0017.1117.5017.50-0.85%41,952,010
Mar 18, 202617.3917.7617.1117.6517.653.46%35,629,070
Mar 17, 202618.0018.0817.0617.0617.06-4.32%28,465,440
Mar 16, 202616.8318.3716.4517.8317.836.77%46,193,840
Mar 13, 202617.5717.6916.6216.7016.70-6.13%37,284,740
Mar 12, 202617.6518.2517.5317.7917.79-0.11%43,834,320
Mar 11, 202617.1818.0717.1117.8117.812.59%47,953,150
Mar 10, 202617.2617.4816.9617.3617.361.88%40,200,080
Mar 9, 202616.0117.1216.0017.0417.043.21%50,550,270
Mar 6, 202615.4117.0715.3616.5116.516.38%56,625,310
Mar 5, 202615.6015.8415.2615.5215.521.90%21,579,420
Mar 4, 202615.0015.7214.9015.2315.231.53%22,004,120
Mar 3, 202616.3116.3114.9715.0015.00-8.26%40,529,800
Mar 2, 202616.8017.0516.2416.3516.35-3.65%45,154,307
Feb 27, 202615.7517.4815.7016.9716.976.80%68,167,386
Feb 26, 202615.8816.2615.7615.8915.89-24,411,380
Feb 25, 202615.9916.1215.6715.8915.890.19%24,041,240
Feb 24, 202616.5116.6115.6415.8615.86-3.53%30,417,990
Feb 13, 202616.5016.9716.4116.4416.44-2.61%36,696,770
Feb 12, 202616.7817.1616.4716.8816.882.99%47,224,948
Feb 11, 202616.2016.9616.1316.3916.390.37%41,538,800
Feb 10, 202615.9416.4615.9416.3316.333.49%43,512,290
Feb 9, 202616.1016.1215.6615.7815.781.48%24,201,060
Feb 6, 202615.1815.7515.0115.5515.551.44%27,789,460
Feb 5, 202615.0015.8815.0015.3315.33-0.45%24,086,820
Feb 4, 202615.8215.9615.1815.4015.40-4.70%36,351,380
Feb 3, 202615.9516.2515.5416.1616.162.41%50,883,030
Feb 2, 202616.4816.5015.7015.7815.781.02%70,470,757
Jan 30, 202614.3015.6214.3015.6215.6210.00%45,219,555
Jan 29, 202614.4814.8214.0414.2014.20-2.81%23,737,550
Jan 28, 202614.8514.9914.4414.6114.610.27%22,225,610
Jan 27, 202614.8514.9214.2614.5714.57-2.67%23,308,928
Jan 26, 202614.4915.1214.3014.9714.974.39%34,585,335
Jan 23, 202614.3814.5014.2614.3414.340.70%11,637,024
Jan 22, 202614.2514.3614.1314.2414.240.42%9,135,367
Jan 21, 202614.0814.5414.0214.1814.18-13,877,120
Jan 20, 202614.5914.6714.0014.1814.18-2.41%14,196,110
Jan 19, 202614.5014.8514.3514.5314.53-11,743,340
Jan 16, 202614.9115.0014.4514.5314.53-2.94%16,406,230
Jan 15, 202615.1915.3514.8314.9714.97-1.51%15,568,400
Jan 14, 202614.8715.5014.8715.2015.202.70%28,909,220
Jan 13, 202615.2715.3914.7614.8014.80-3.77%22,961,530
Jan 12, 202615.3415.5015.1215.3815.380.26%28,328,030
Jan 9, 202614.3015.4514.3015.3415.347.72%35,190,250
Jan 8, 202613.6614.7413.6614.2414.24-1.39%22,292,500
Jan 7, 202614.0514.7213.8214.4414.442.92%26,097,210
Jan 6, 202613.8314.1713.7914.0314.031.37%9,142,573
Jan 5, 202613.7213.8513.6013.8413.842.37%10,147,980
Dec 31, 202513.5713.6413.3813.5213.52-0.44%7,239,078