Skip to main content
logo
Shanghai CDXJ Digital Technology Co.,Ltd (SHA:603887)
China flag China · Delayed Price · Currency is CNY
13.95
+0.15 (1.09%)
May 22, 2026, 3:00 PM CST

SHA:603887 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202613.9114.0913.6513.9513.951.09%12,810,240
May 21, 202614.6614.6613.7513.8013.80-4.83%27,806,330
May 20, 202614.8215.0514.4014.5014.50-2.95%20,602,330
May 19, 202614.7615.0214.4414.9414.940.61%22,136,980
May 18, 202614.8515.7014.7814.8514.851.23%34,419,640
May 15, 202615.0015.2414.4814.6714.67-1.08%22,963,970
May 14, 202615.7215.9514.8314.8314.83-5.48%37,742,470
May 13, 202614.3115.6914.2215.6915.6910.03%37,385,790
May 12, 202614.8014.8014.1514.2614.26-4.10%25,076,750
May 11, 202615.5415.8014.7914.8714.87-4.31%40,247,320
May 8, 202615.8215.9515.4515.5415.54-2.14%21,280,430
May 7, 202615.7615.9615.6415.8815.881.34%17,770,370
May 6, 202615.3515.9415.3515.6715.673.16%29,351,550
Apr 30, 202615.5315.6815.0015.1915.19-4.47%32,148,160
Apr 29, 202615.9516.4215.6515.9015.900.38%24,432,250
Apr 28, 202616.0916.5015.7515.8415.84-0.69%21,366,210
Apr 27, 202616.5716.6015.5515.9515.95-3.39%23,419,960
Apr 24, 202616.6016.9315.7116.5116.51-1.26%30,677,730
Apr 23, 202616.4016.9516.3916.7216.721.64%26,324,960
Apr 22, 202616.0116.9715.9016.4516.452.24%28,777,560
Apr 21, 202616.6216.6816.0116.0916.09-3.19%20,298,220
Apr 20, 202616.9416.9416.5816.6216.62-1.54%16,613,580
Apr 17, 202616.8517.1916.7716.8816.88-0.76%16,114,610
Apr 16, 202616.4817.1616.4117.0117.013.72%25,718,250
Apr 15, 202616.5016.6216.2716.4016.40-16,705,770
Apr 14, 202616.2616.6116.1616.4016.402.69%20,899,300
Apr 13, 202615.5016.1515.4515.9715.971.98%16,718,270
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%24,225,180
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