Shanghai CDXJ Digital Technology Co.,Ltd (SHA:603887)
China · Delayed Price · Currency is CNY 8.24
-0.25 (-2.94%)
Sep 30, 2026, 1:14 PM CST
SHA:603887 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 8.33 | 8.54 | 8.29 | 8.49 | 8.49 | 1.68% | 9,547,239 |
| Sep 28, 2026 | 8.75 | 8.76 | 8.28 | 8.35 | 8.35 | -3.47% | 13,808,259 |
| Sep 24, 2026 | 8.78 | 8.85 | 8.65 | 8.65 | 8.65 | -1.70% | 9,503,305 |
| Sep 23, 2026 | 9.05 | 9.08 | 8.78 | 8.80 | 8.80 | -2.65% | 12,854,640 |
| Sep 22, 2026 | 8.99 | 9.18 | 8.97 | 9.04 | 9.04 | 1.12% | 17,346,790 |
| Sep 21, 2026 | 8.89 | 8.97 | 8.87 | 8.94 | 8.94 | 0.56% | 10,584,963 |
| Sep 18, 2026 | 8.90 | 8.99 | 8.83 | 8.89 | 8.89 | 0.23% | 12,695,922 |
| Sep 17, 2026 | 8.81 | 9.00 | 8.74 | 8.87 | 8.87 | 0.80% | 15,223,418 |
| Sep 16, 2026 | 8.62 | 8.89 | 8.52 | 8.80 | 8.80 | 1.85% | 16,633,484 |
| Sep 15, 2026 | 8.91 | 9.00 | 8.61 | 8.64 | 8.64 | -3.89% | 17,642,470 |
| Sep 14, 2026 | 9.00 | 9.12 | 8.91 | 8.99 | 8.99 | -0.11% | 10,652,299 |
| Sep 11, 2026 | 9.10 | 9.13 | 8.84 | 9.00 | 9.00 | -1.64% | 18,960,012 |
| Sep 10, 2026 | 9.30 | 9.32 | 9.11 | 9.15 | 9.15 | -2.03% | 16,761,800 |
| Sep 9, 2026 | 9.62 | 9.62 | 9.30 | 9.34 | 9.34 | -2.71% | 25,084,894 |
| Sep 8, 2026 | 9.61 | 9.72 | 9.55 | 9.60 | 9.60 | -0.31% | 19,333,010 |
| Sep 7, 2026 | 9.63 | 9.70 | 9.52 | 9.63 | 9.63 | -0.21% | 21,876,230 |
| Sep 4, 2026 | 9.78 | 9.92 | 9.58 | 9.65 | 9.65 | -0.41% | 31,685,430 |
| Sep 3, 2026 | 9.73 | 9.81 | 9.57 | 9.69 | 9.69 | 0.10% | 26,783,740 |
| Sep 2, 2026 | 9.54 | 9.82 | 9.52 | 9.68 | 9.68 | -0.31% | 27,715,930 |
| Sep 1, 2026 | 9.69 | 9.79 | 9.48 | 9.71 | 9.71 | -0.51% | 44,506,794 |
| Aug 31, 2026 | 9.38 | 10.06 | 9.37 | 9.76 | 9.76 | 2.52% | 49,462,529 |
| Aug 28, 2026 | 9.28 | 9.73 | 9.24 | 9.52 | 9.52 | 2.81% | 49,586,880 |
| Aug 27, 2026 | 9.16 | 9.32 | 9.15 | 9.26 | 9.26 | 0.76% | 31,726,890 |
| Aug 26, 2026 | 9.13 | 9.26 | 9.00 | 9.19 | 9.19 | -0.97% | 29,468,060 |
| Aug 25, 2026 | 9.07 | 9.57 | 8.78 | 9.28 | 9.28 | 0.54% | 42,764,618 |
| Aug 24, 2026 | 9.00 | 9.43 | 8.85 | 9.23 | 9.23 | 2.56% | 43,046,070 |
| Aug 21, 2026 | 8.90 | 9.08 | 8.72 | 9.00 | 9.00 | -1.10% | 31,455,270 |
| Aug 20, 2026 | 9.12 | 9.40 | 8.82 | 9.10 | 9.10 | -2.15% | 45,280,850 |
| Aug 19, 2026 | 9.88 | 9.89 | 9.30 | 9.30 | 9.30 | -9.97% | 53,998,720 |
| Aug 18, 2026 | 11.23 | 11.58 | 10.33 | 10.33 | 10.33 | -10.02% | 84,603,200 |
| Aug 17, 2026 | 11.10 | 11.78 | 10.73 | 11.48 | 11.48 | -3.69% | 109,868,752 |
| Aug 14, 2026 | 12.86 | 12.87 | 11.24 | 11.92 | 11.92 | -4.56% | 126,002,602 |
| Aug 13, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 10.04% | 18,258,980 |
| Aug 12, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 9.98% | 7,153,026 |
| Aug 11, 2026 | 9.48 | 10.32 | 9.20 | 10.32 | 10.32 | 10.02% | 36,290,739 |
| Aug 10, 2026 | 9.37 | 9.44 | 9.25 | 9.38 | 9.38 | 0.11% | 13,297,320 |
| Aug 7, 2026 | 9.52 | 9.62 | 9.19 | 9.37 | 9.37 | -1.58% | 19,229,400 |
| Aug 6, 2026 | 9.53 | 9.80 | 9.43 | 9.52 | 9.52 | -1.45% | 20,857,368 |
| Aug 5, 2026 | 9.47 | 9.73 | 9.44 | 9.66 | 9.66 | 1.26% | 24,865,701 |
| Aug 4, 2026 | 9.30 | 9.64 | 9.30 | 9.54 | 9.54 | 3.36% | 23,359,160 |
| Aug 3, 2026 | 8.92 | 9.25 | 8.92 | 9.23 | 9.23 | 3.82% | 18,480,820 |
| Jul 31, 2026 | 8.77 | 9.15 | 8.70 | 8.89 | 8.89 | 2.77% | 24,919,113 |
| Jul 30, 2026 | 8.79 | 9.00 | 8.60 | 8.65 | 8.65 | -2.04% | 17,693,239 |
| Jul 29, 2026 | 8.66 | 8.86 | 8.59 | 8.83 | 8.83 | 1.61% | 18,831,783 |
| Jul 28, 2026 | 8.52 | 8.78 | 8.49 | 8.69 | 8.69 | 1.05% | 15,996,188 |
| Jul 27, 2026 | 8.14 | 8.61 | 8.14 | 8.60 | 8.60 | 4.50% | 16,799,500 |
| Jul 24, 2026 | 8.52 | 8.60 | 8.23 | 8.23 | 8.23 | -4.75% | 15,205,700 |
| Jul 23, 2026 | 8.30 | 8.76 | 8.22 | 8.64 | 8.64 | 2.86% | 21,162,368 |
| Jul 22, 2026 | 8.22 | 8.49 | 8.15 | 8.40 | 8.40 | 1.45% | 20,252,440 |
| Jul 21, 2026 | 8.20 | 8.40 | 7.86 | 8.28 | 8.28 | 0.36% | 25,119,000 |