Shanghai CDXJ Digital Technology Co.,Ltd (SHA:603887)
China · Delayed Price · Currency is CNY 7.94
+0.12 (1.53%)
Nov 11, 2026, 3:00 PM CST
SHA:603887 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 7.74 | 7.97 | 7.74 | 7.94 | 7.94 | 1.53% | 29,240,942 |
| Nov 10, 2026 | 7.75 | 7.95 | 7.63 | 7.82 | 7.82 | 2.76% | 46,688,858 |
| Nov 9, 2026 | 8.59 | 8.59 | 7.58 | 7.61 | 7.61 | -2.56% | 66,924,674 |
| Nov 6, 2026 | 7.58 | 7.83 | 7.55 | 7.81 | 7.81 | -0.76% | 17,172,524 |
| Nov 5, 2026 | 7.56 | 7.92 | 7.53 | 7.87 | 7.87 | 3.55% | 26,076,855 |
| Nov 4, 2026 | 7.48 | 7.69 | 7.33 | 7.60 | 7.60 | 2.43% | 30,127,743 |
| Nov 3, 2026 | 7.68 | 7.73 | 7.33 | 7.42 | 7.42 | -1.98% | 39,139,273 |
| Nov 2, 2026 | 7.10 | 7.57 | 7.07 | 7.57 | 7.57 | 10.03% | 42,935,891 |
| Oct 30, 2026 | 7.12 | 7.28 | 6.88 | 6.88 | 6.88 | -4.97% | 17,538,331 |
| Oct 29, 2026 | 7.39 | 7.43 | 7.20 | 7.24 | 7.24 | -2.43% | 10,809,042 |
| Oct 28, 2026 | 7.45 | 7.52 | 7.34 | 7.42 | 7.42 | 0.82% | 11,017,500 |
| Oct 27, 2026 | 7.72 | 7.82 | 7.35 | 7.36 | 7.36 | -4.54% | 10,853,395 |
| Oct 26, 2026 | 7.69 | 7.83 | 7.62 | 7.71 | 7.71 | -0.39% | 12,489,300 |
| Oct 23, 2026 | 7.48 | 7.76 | 7.13 | 7.74 | 7.74 | 2.11% | 20,989,134 |
| Oct 22, 2026 | 7.99 | 7.99 | 7.56 | 7.58 | 7.58 | -4.41% | 12,145,204 |
| Oct 21, 2026 | 7.90 | 8.06 | 7.90 | 7.93 | 7.93 | 0.89% | 9,789,337 |
| Oct 20, 2026 | 7.79 | 7.88 | 7.72 | 7.86 | 7.86 | 0.77% | 9,315,309 |
| Oct 19, 2026 | 7.78 | 7.95 | 7.68 | 7.80 | 7.80 | -0.38% | 10,678,330 |
| Oct 16, 2026 | 7.94 | 8.02 | 7.78 | 7.83 | 7.83 | 0.51% | 14,150,734 |
| Oct 15, 2026 | 7.85 | 7.94 | 7.77 | 7.79 | 7.79 | -2.87% | 14,289,514 |
| Oct 14, 2026 | 8.17 | 8.23 | 7.99 | 8.02 | 8.02 | -2.55% | 10,546,977 |
| Oct 13, 2026 | 8.14 | 8.28 | 7.91 | 8.23 | 8.23 | 0.12% | 13,466,823 |
| Oct 12, 2026 | 8.31 | 8.33 | 8.14 | 8.22 | 8.22 | -1.32% | 10,188,966 |
| Oct 9, 2026 | 8.33 | 8.36 | 7.94 | 8.33 | 8.33 | 0.97% | 15,880,943 |
| Oct 8, 2026 | 8.30 | 8.60 | 8.18 | 8.25 | 8.25 | 0.49% | 15,416,852 |
| Sep 30, 2026 | 8.50 | 8.53 | 8.20 | 8.21 | 8.21 | -3.30% | 13,853,095 |
| 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 |