Skip to main content
logo
Shanghai CDXJ Digital Technology Co.,Ltd (SHA:603887)
China flag China · Delayed Price · Currency is CNY
15.19
-0.71 (-4.47%)
Apr 30, 2026, 3:00 PM CST

SHA:603887 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%24,225,183
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