Shanghai CDXJ Digital Technology Co.,Ltd (SHA:603887)
China · Delayed Price · Currency is CNY 10.54
-0.94 (-8.19%)
Aug 18, 2026, 11:10 AM CST
SHA:603887 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 8.38 | 8.66 | 8.13 | 8.25 | 8.25 | 0.61% | 22,871,370 |
| Jul 17, 2026 | 8.64 | 8.80 | 8.11 | 8.20 | 8.20 | -5.42% | 19,605,662 |
| Jul 16, 2026 | 8.40 | 8.94 | 8.40 | 8.67 | 8.67 | 1.17% | 18,114,369 |
| Jul 15, 2026 | 8.38 | 8.77 | 8.38 | 8.57 | 8.57 | 0.71% | 16,708,997 |
| Jul 14, 2026 | 8.67 | 8.71 | 8.35 | 8.51 | 8.51 | -0.93% | 18,477,585 |
| Jul 13, 2026 | 9.04 | 9.22 | 8.50 | 8.59 | 8.59 | -5.40% | 20,376,140 |
| Jul 10, 2026 | 8.85 | 9.49 | 8.73 | 9.08 | 9.08 | 2.48% | 25,524,736 |
| Jul 9, 2026 | 8.88 | 9.01 | 8.60 | 8.86 | 8.86 | -0.45% | 15,319,880 |
| Jul 8, 2026 | 8.82 | 9.05 | 8.75 | 8.90 | 8.90 | 1.02% | 17,177,960 |
| Jul 7, 2026 | 9.28 | 9.31 | 8.77 | 8.81 | 8.81 | -5.78% | 19,246,415 |
| Jul 6, 2026 | 9.39 | 9.57 | 9.31 | 9.35 | 9.35 | -0.43% | 14,040,003 |
| Jul 3, 2026 | 9.61 | 9.73 | 9.36 | 9.39 | 9.39 | -1.68% | 14,525,240 |
| Jul 2, 2026 | 9.75 | 9.97 | 9.54 | 9.55 | 9.55 | -1.34% | 21,437,150 |
| Jul 1, 2026 | 9.35 | 10.27 | 9.25 | 9.68 | 9.68 | 3.64% | 29,685,160 |
| Jun 30, 2026 | 9.26 | 9.59 | 9.06 | 9.34 | 9.34 | 1.19% | 21,507,650 |
| Jun 29, 2026 | 9.67 | 9.75 | 9.22 | 9.23 | 9.23 | -5.43% | 24,328,454 |
| Jun 26, 2026 | 10.10 | 10.10 | 9.71 | 9.76 | 9.76 | -3.75% | 19,694,877 |
| Jun 25, 2026 | 10.67 | 10.99 | 10.03 | 10.14 | 10.14 | -5.67% | 27,239,341 |
| Jun 24, 2026 | 10.20 | 11.08 | 9.90 | 10.75 | 10.75 | 5.39% | 36,113,892 |
| Jun 23, 2026 | 10.33 | 10.52 | 10.13 | 10.20 | 10.20 | -1.45% | 15,052,332 |
| Jun 22, 2026 | 10.54 | 10.63 | 10.16 | 10.35 | 10.35 | -1.71% | 18,428,374 |
| Jun 18, 2026 | 10.67 | 10.76 | 10.44 | 10.53 | 10.53 | -0.66% | 13,315,740 |
| Jun 17, 2026 | 10.80 | 10.93 | 10.56 | 10.60 | 10.60 | -2.84% | 12,365,372 |
| Jun 16, 2026 | 10.97 | 10.99 | 10.62 | 10.91 | 10.91 | 0.28% | 12,059,450 |
| Jun 15, 2026 | 10.65 | 11.02 | 10.63 | 10.88 | 10.88 | 2.45% | 12,400,730 |
| Jun 12, 2026 | 10.55 | 10.75 | 10.36 | 10.62 | 10.62 | 1.53% | 15,127,430 |
| Jun 11, 2026 | 10.80 | 10.89 | 10.40 | 10.46 | 10.46 | -4.47% | 13,612,470 |
| Jun 10, 2026 | 10.90 | 11.43 | 10.80 | 10.95 | 10.95 | 0.46% | 16,545,780 |
| Jun 9, 2026 | 11.25 | 11.28 | 10.81 | 10.90 | 10.90 | -1.45% | 12,282,477 |
| Jun 8, 2026 | 11.32 | 11.69 | 10.91 | 11.06 | 11.06 | -5.23% | 14,550,186 |
| Jun 5, 2026 | 11.88 | 11.95 | 11.56 | 11.67 | 11.67 | -1.93% | 11,546,370 |