Skip to main content
logo
Shanghai CDXJ Digital Technology Co.,Ltd (SHA:603887)
China flag China · Delayed Price · Currency is CNY
15.66
-0.29 (-1.82%)
Apr 10, 2026, 3:00 PM CST

SHA:603887 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202616.1716.2215.6515.6615.66-1.82%16,411,870
Apr 9, 202616.1016.3615.9015.9515.95-2.09%14,538,770
Apr 8, 202615.5016.3115.5016.2916.297.74%32,848,090
Apr 7, 202615.3815.4914.9815.1215.12-2.33%16,624,260
Apr 3, 202615.5015.7915.1515.4815.480.45%18,237,280
Apr 2, 202616.1116.1115.2715.4115.41-5.29%24,201,790
Apr 1, 202616.3016.6216.0516.2716.271.94%20,702,220
Mar 31, 202616.1417.0615.9615.9615.96-1.30%25,079,950
Mar 30, 202615.5116.3215.0816.1716.171.95%24,225,183
Mar 27, 202615.7816.0415.5215.8615.86-0.38%16,936,360
Mar 26, 202616.6316.6915.8615.9215.92-4.84%22,867,870
Mar 25, 202616.2217.0916.2216.7316.732.76%25,606,350
Mar 24, 202615.7916.3415.2016.2816.285.71%34,833,120
Mar 23, 202615.8216.3215.2715.4015.40-6.10%29,171,710
Mar 20, 202617.4817.5116.3916.4016.40-6.29%39,275,870
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