Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

Shanghai CDXJ Digital Technology Co.,LTD (603887.SS)

Compare
20.66
+0.21
+(1.03%)
At close: 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202520.7021.3320.4020.6620.66113,088,760
Mar 5, 202521.2221.2819.6020.4520.45148,945,168
Mar 4, 202517.3720.2117.2720.2120.21104,779,484
Mar 3, 202520.9821.8018.1418.3718.37133,736,466
Feb 28, 202519.1020.9117.8820.1520.15145,739,042
Feb 27, 202518.8019.8818.3019.0119.0186,619,441
Feb 26, 202518.2519.5818.1018.8318.8377,470,341
Feb 25, 202517.8918.7417.8018.2818.2866,197,440
Feb 24, 202518.4019.0017.9018.6818.68118,153,765
Feb 21, 202517.5018.4017.2218.4018.40117,773,689
Feb 20, 202516.6017.1016.1316.7316.7359,426,132
Feb 19, 202516.0216.3915.9416.2116.2137,566,534
Feb 18, 202516.4516.7415.8015.9015.9055,160,050
Feb 17, 202517.4018.1416.5716.7616.7674,006,422
Feb 14, 202517.4517.8416.5716.9916.9992,577,922
Feb 13, 202517.1018.7716.7017.9717.97129,022,598
Feb 12, 202516.4417.3116.3517.0617.0678,544,545
Feb 11, 202516.2016.7916.0916.2316.2360,937,808
Feb 10, 202516.0616.4615.9916.3816.3884,468,491
Feb 7, 202514.7916.2814.7815.9115.9188,629,728
Feb 6, 202514.5514.8714.3314.8014.8033,372,634
Feb 5, 202514.0214.7714.0214.5714.5728,779,153
Jan 27, 202515.0915.3314.0014.4214.4241,092,640
Jan 24, 202514.5515.5014.5515.3115.3144,856,602
Jan 23, 202515.7015.7014.6914.6914.6949,787,037
Jan 22, 202515.3015.9915.2815.5215.5245,525,990
Jan 21, 202515.7015.8015.0415.4815.4841,844,311
Jan 20, 202515.2015.8014.7815.4015.4050,320,208
Jan 17, 202514.8015.2514.6614.7214.7235,394,301
Jan 16, 202514.5615.3014.5514.8314.8341,168,522
Jan 15, 202514.7715.0214.3514.4914.4935,347,675
Jan 14, 202514.5214.9914.3514.9314.9339,681,473
Jan 13, 202514.4314.6514.0014.2414.2435,322,048
Jan 10, 202515.5715.8714.8714.8914.8952,988,643
Jan 9, 202516.3216.7515.6915.8015.8068,170,375
Jan 8, 202515.6816.9615.5516.6316.6383,722,056
Jan 7, 202514.6716.1814.4615.9515.9566,715,804
Jan 6, 202515.4015.7614.6415.0515.0556,501,651
Jan 3, 202515.9816.1314.5814.5814.5862,947,100
Jan 2, 202515.5716.3215.1416.2016.2070,610,904
Dec 31, 202415.7316.1514.8115.9215.9272,451,564
Dec 30, 202416.2216.4715.5315.5715.5764,711,281
Dec 27, 202415.6016.0015.1415.2815.2868,285,082
Dec 26, 202415.5716.5815.3115.9215.9280,483,113
Dec 25, 202416.5017.2115.6815.6815.68107,444,477
Dec 24, 202420.1820.6217.4217.4217.42156,582,499
Dec 23, 202417.6619.3617.0619.3619.36185,231,531
Dec 20, 202417.3218.8016.6617.6017.60116,080,146
Dec 19, 202415.3817.1215.3617.1217.1276,102,658
Dec 18, 202414.6916.2514.3015.5615.5687,012,106
Dec 17, 202416.6516.9615.3015.3015.3075,770,401
Dec 16, 202417.2018.3016.6417.0017.00149,579,004
Dec 13, 202415.1316.6415.1316.6416.6496,206,738
Dec 12, 202414.3115.5314.0315.1315.1383,587,997
Dec 11, 202413.7615.0413.6314.6514.6594,877,379
Dec 10, 202414.2014.2513.6513.6713.6732,631,752
Dec 9, 202413.8014.0913.5513.6813.6828,573,029
Dec 6, 202414.1814.2613.9213.9813.9833,557,962
Dec 5, 202414.0714.3914.0714.1814.1835,520,257
Dec 4, 202414.3014.7414.1314.2314.2344,183,028
Dec 3, 202414.1914.5813.7314.3114.3156,781,850
Dec 2, 202413.9014.4613.7914.1214.1251,272,915
Nov 29, 202413.5014.4513.2813.9013.9068,986,807
Nov 28, 202414.6014.7813.3113.5113.5179,084,754
Nov 27, 202413.2813.9913.1813.9913.9928,714,917
Nov 26, 202413.2213.7312.6512.7212.7256,629,806
Nov 25, 202414.1814.4012.8713.4013.4072,631,505
Nov 22, 202414.5115.5014.1214.3014.3067,085,287
Nov 21, 202415.1315.7614.5114.7414.7472,447,176
Nov 20, 202414.5515.7314.3015.1915.1977,897,055
Nov 19, 202414.4715.2014.4714.5614.5699,765,001
Nov 18, 202418.0018.2016.0816.0816.0818,332,250
Nov 15, 202418.3019.2217.3717.8717.8793,241,451
Nov 14, 202417.0418.9116.7618.4718.47110,782,475
Nov 13, 202417.2717.9316.1517.2417.2485,635,447
Nov 12, 202415.6017.3315.3916.6416.6491,810,162
Nov 11, 202415.8016.4414.8115.7515.7593,406,349
Nov 8, 202414.2315.6514.1915.6515.6587,998,896
Nov 7, 202414.6715.0013.9914.2314.2391,685,545
Nov 6, 202414.9215.8814.6415.0815.08107,247,320
Nov 5, 202414.9116.4014.9115.3915.39144,359,999
Nov 4, 202416.3616.3616.3616.3616.3620,451,800
Nov 1, 202418.6819.5218.1818.1818.1841,196,837
Oct 31, 202420.4922.2118.8520.2020.20217,487,879
Oct 30, 202420.1920.1918.9020.1920.19137,988,278
Oct 29, 202418.3019.2217.8018.3518.35162,322,097
Oct 28, 202417.4717.4717.0117.4717.4753,725,886
Oct 25, 202415.8815.8815.8815.8815.882,627,336
Oct 24, 202414.1714.4414.1114.4414.4432,554,760
Oct 23, 202412.3114.3412.0013.1313.13178,268,506
Oct 22, 202412.5013.0812.0713.0813.08172,936,389
Oct 21, 202411.8911.8911.8411.8911.8979,080,425
Oct 18, 202410.8110.8110.8110.8110.819,574,267
Oct 17, 20249.839.839.839.839.832,176,554
Oct 16, 20248.948.948.948.948.941,026,457
Oct 15, 20248.138.138.138.138.132,069,788
Oct 14, 20247.397.397.397.397.39-
Oct 11, 20247.397.397.397.397.39-
Oct 10, 20247.397.397.397.397.39-
Oct 9, 20247.397.397.397.397.39-
Oct 8, 20247.397.397.397.397.39-
Sep 30, 20247.357.477.007.397.3933,130,964
Sep 27, 20246.566.826.536.796.799,828,647
Sep 26, 20246.226.616.226.536.5317,269,408
Sep 25, 20246.206.426.176.226.2213,468,420
Sep 24, 20246.086.256.056.206.209,026,050
Sep 23, 20246.046.266.016.106.108,234,607
Sep 20, 20245.906.285.866.106.1014,154,007
Sep 19, 20245.705.945.665.885.888,728,637
Sep 18, 20245.655.835.555.705.708,669,428
Sep 13, 20246.066.065.665.675.6713,853,892
Sep 12, 20246.136.145.956.066.066,256,967
Sep 11, 20246.136.156.036.106.104,564,560
Sep 10, 20246.006.245.906.116.1110,437,960
Sep 9, 20245.976.085.866.036.036,981,300
Sep 6, 20246.136.135.955.975.9711,437,580
Sep 5, 20245.746.275.676.176.1718,883,596
Sep 4, 20245.785.885.685.735.735,449,852
Sep 3, 20245.805.885.755.855.854,876,664
Sep 2, 20245.886.065.785.805.808,378,440
Aug 30, 20245.755.915.725.875.879,122,040
Aug 29, 20245.705.825.635.765.769,005,660
Aug 28, 20245.865.915.705.775.779,005,200
Aug 27, 20245.706.105.685.865.8619,903,949
Aug 26, 20245.565.725.565.675.676,766,060
Aug 23, 20245.565.675.505.605.606,511,880
Aug 22, 20245.755.875.595.605.609,459,000
Aug 21, 20245.705.885.685.755.758,810,956
Aug 20, 20245.705.785.615.755.7511,040,352
Aug 19, 20245.685.825.585.705.7012,417,500
Aug 16, 20245.805.955.585.605.6017,605,300
Aug 15, 20245.875.985.685.775.7723,359,009
Aug 14, 20245.265.815.265.655.6523,890,265
Aug 13, 20245.245.305.185.285.282,934,120
Aug 12, 20245.335.345.215.245.244,733,900
Aug 9, 20245.395.455.315.315.314,628,716
Aug 8, 20245.385.495.305.385.387,272,436
Aug 7, 20245.245.455.235.405.408,758,300
Aug 6, 20245.285.335.155.255.256,886,700
Aug 5, 20245.385.495.195.205.2010,337,800
Aug 2, 20245.555.595.385.415.418,967,360
Aug 1, 20245.595.655.565.605.607,437,600
Jul 31, 20245.475.605.455.595.599,511,262
Jul 30, 20245.465.555.375.465.468,274,990
Jul 29, 20245.255.495.255.395.397,313,280
Jul 26, 20245.225.455.185.385.3811,354,694
Jul 25, 20245.105.275.065.225.226,385,483
Jul 24, 20245.195.295.115.155.156,904,083
Jul 23, 20245.265.505.225.265.2610,354,285
Jul 22, 20245.145.325.125.275.276,874,511
Jul 19, 20245.165.225.115.175.175,950,616
Jul 18, 20245.125.205.015.165.167,896,700
Jul 17, 20245.345.505.215.215.218,944,160
Jul 16, 20245.345.425.245.355.357,941,033
Jul 15, 20245.385.395.205.255.259,795,420
Jul 12, 20245.365.545.325.385.3816,191,591
Jul 11, 20245.455.545.325.365.3616,920,220
Jul 10, 20245.435.605.345.385.3823,275,536
Jul 9, 20245.905.915.435.665.6625,507,528
Jul 8, 20245.966.205.755.855.8532,791,229
Jul 5, 20245.535.535.535.535.53-
Jul 4, 20245.495.865.435.535.5326,150,637
Jul 3, 20245.425.605.305.535.5323,691,601
Jul 2, 20245.355.645.335.365.3626,615,700
Jul 1, 20245.115.734.985.575.5739,604,347
Jun 28, 20245.415.565.105.215.2141,226,951
Jun 27, 20245.645.645.645.645.6410,096,819
Jun 26, 20244.565.134.525.135.1326,586,900
Jun 25, 20244.334.724.304.664.6618,801,691
Jun 24, 20244.464.494.204.294.297,737,996
Jun 21, 20244.394.534.334.474.475,500,520
Jun 20, 20244.604.654.444.454.456,694,844
Jun 19, 20244.654.704.614.644.644,947,740
Jun 18, 20244.484.644.444.624.626,686,748
Jun 17, 20244.554.554.464.474.473,336,308
Jun 14, 20244.514.564.434.524.523,401,720
Jun 13, 20244.574.644.494.504.505,394,232
Jun 12, 20244.394.554.394.554.555,592,248
Jun 11, 20244.304.454.264.404.406,983,620
Jun 7, 20244.324.404.214.324.328,631,482
Jun 6, 20244.434.524.104.204.2013,044,546
Jun 5, 20244.524.594.464.474.476,645,655
Jun 4, 20244.724.754.504.524.529,669,191
Jun 3, 20244.975.004.724.764.766,958,968
May 31, 20244.895.024.894.994.993,827,362
May 30, 20244.974.994.884.904.903,603,080
May 29, 20245.075.094.954.994.993,572,640
May 28, 20245.115.135.025.035.033,607,120
May 27, 20245.135.215.045.115.114,695,446
May 24, 20245.155.245.115.155.154,652,300
May 23, 20245.305.325.165.175.176,196,340
May 22, 20245.225.335.165.295.297,777,468
May 21, 20245.305.315.135.225.228,627,054
May 20, 20245.325.505.185.295.2916,062,397
May 17, 20245.185.235.115.235.237,123,636
May 16, 20245.035.205.025.155.159,281,135
May 15, 20245.025.084.955.005.006,125,572
May 14, 20244.995.054.925.035.036,576,874
May 13, 20245.115.124.874.954.959,706,391
May 10, 20245.275.285.095.165.169,103,727
May 9, 20245.175.285.175.265.2610,822,676
May 8, 20245.325.325.145.155.1512,480,503
May 7, 20245.315.405.255.325.3214,868,874
May 6, 20245.255.435.215.355.3527,031,924
Apr 30, 20246.056.055.115.425.4250,771,338
Apr 29, 20245.515.515.365.515.5117,765,680
Apr 26, 20244.875.064.815.015.0112,272,740
Apr 25, 20244.954.984.864.874.8710,853,200
Apr 24, 20244.865.004.854.954.9510,157,047
Apr 23, 20244.714.884.704.814.8110,037,000
Apr 22, 20244.804.824.634.694.6912,682,610
Apr 19, 20244.864.964.844.864.869,874,000
Apr 18, 20245.085.104.804.924.9213,243,691
Apr 17, 20244.685.024.665.025.0215,856,145
Apr 16, 20245.055.074.604.604.6015,782,416
Apr 15, 20245.415.424.885.075.0719,255,110
Apr 12, 20245.585.675.395.415.4110,341,440
Apr 11, 20245.505.745.415.585.5811,752,823
Apr 10, 20245.795.825.465.535.5315,791,688
Apr 9, 20245.945.985.745.825.8213,076,477
Apr 8, 20245.976.115.605.985.9820,131,965
Apr 3, 20246.196.195.966.026.0215,160,333
Apr 2, 20246.236.286.056.186.1821,092,272
Apr 1, 20246.316.366.156.236.2334,167,343
Mar 29, 20246.606.806.156.316.3143,378,201
Mar 28, 20245.996.495.976.496.4952,428,346
Mar 27, 20246.386.405.895.905.9031,684,956
Mar 26, 20246.476.836.406.476.4724,704,300
Mar 25, 20246.997.266.526.696.6942,847,351
Mar 22, 20246.537.086.446.836.8338,602,433
Mar 21, 20246.686.726.516.576.5723,067,455
Mar 20, 20246.526.776.446.746.7434,288,144
Mar 19, 20246.316.906.206.546.5436,397,752
Mar 18, 20246.266.336.186.286.2816,652,778
Mar 15, 20246.116.356.036.276.2719,703,204
Mar 14, 20246.206.286.036.126.1219,896,394
Mar 13, 20246.376.486.286.296.2931,392,788
Mar 12, 20246.156.776.016.526.5245,698,291
Mar 11, 20246.036.626.026.256.2557,499,773
Mar 8, 20245.476.025.406.026.0216,973,205
Mar 7, 20245.555.655.425.475.4710,863,016
Mar 6, 20245.505.635.435.545.5410,466,605