Shanghai CDXJ Digital Technology Co., Ltd. (603887.SS) SHH

15.48

+0.06999954(+0.45%)

Updated at April 03 03:00PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	15.5	15.48	15.48	15.79	15.15	18.24M
April 02, 2026	16.11	15.41	15.41	16.11	15.27	24.2M
April 01, 2026	16.3	16.27	16.27	16.62	16.05	20.7M
March 31, 2026	16.14	15.96	15.96	17.06	15.96	25.08M
March 30, 2026	15.51	16.17	16.17	16.32	15.08	24.23M
March 27, 2026	15.78	15.86	15.86	16.04	15.52	16.94M
March 26, 2026	16.63	15.92	15.92	16.69	15.86	22.87M
March 25, 2026	16.22	16.73	16.73	17.09	16.22	25.61M
March 24, 2026	15.79	16.28	16.28	16.34	15.2	34.83M
March 23, 2026	15.82	15.4	15.4	16.32	15.27	29.17M
March 20, 2026	17.48	16.4	16.4	17.51	16.39	39.28M
March 19, 2026	17.15	17.5	17.5	18	17.11	41.95M
March 18, 2026	17.39	17.65	17.65	17.76	17.11	35.63M
March 17, 2026	18	17.06	17.06	18.08	17.06	28.47M
March 16, 2026	16.83	17.83	17.83	18.37	16.45	46.19M
March 13, 2026	17.57	16.7	16.7	17.69	16.62	37.28M
March 12, 2026	17.65	17.79	17.79	18.25	17.53	43.83M
March 11, 2026	17.18	17.81	17.81	18.07	17.11	47.95M
March 10, 2026	17.26	17.06	17.06	17.48	16.96	22.67M
March 09, 2026	16.01	17.04	17.04	17.12	16	50.55M
March 06, 2026	15.41	16.51	16.51	17.07	15.36	56.63M
March 05, 2026	15.6	15.52	15.52	15.84	15.26	21.58M
March 04, 2026	15	15.27	15.27	15.72	14.9	17.64M
March 03, 2026	16.31	15	15	16.31	14.97	40.53M
March 02, 2026	16.8	16.35	16.35	17.05	16.24	45.15M
February 27, 2026	15.75	16.97	16.97	17.48	15.7	68.17M
February 26, 2026	15.88	15.89	15.89	16.26	15.76	24.41M
February 25, 2026	15.99	15.89	15.89	16.12	15.67	24.04M
February 24, 2026	16.51	15.86	15.86	16.61	15.64	30.42M
February 13, 2026	16.5	16.44	0	16.97	16.41	36.7M
February 12, 2026	16.78	16.88	0	17.16	16.47	47.22M
February 11, 2026	16.2	16.39	0	16.96	16.13	41.54M
February 10, 2026	15.94	16.33	0	16.46	15.94	43.51M
February 09, 2026	16.1	15.78	0	16.12	15.66	24.2M
February 06, 2026	15.18	15.55	0	15.75	15.01	27.79M
February 05, 2026	15	15.33	0	15.88	15	24.09M
February 04, 2026	15.82	15.4	0	15.96	15.18	36.35M
February 03, 2026	15.95	16.16	0	16.25	15.54	50.88M
February 02, 2026	16.48	15.78	0	16.5	15.7	70.47M
January 30, 2026	14.3	15.62	0	15.62	14.3	45.22M
January 29, 2026	14.48	14.2	0	14.82	14.04	23.74M
January 28, 2026	14.85	14.61	0	14.99	14.44	22.23M
January 27, 2026	14.85	14.57	0	14.92	14.26	23.31M
January 26, 2026	14.49	14.97	0	15.12	14.3	34.59M
January 23, 2026	14.38	14.34	0	14.5	14.26	11.64M
January 22, 2026	14.25	14.24	0	14.36	14.13	9.14M
January 21, 2026	14.08	14.18	0	14.54	14.02	13.88M
January 20, 2026	14.59	14.18	0	14.67	14	14.2M
January 19, 2026	14.5	14.53	0	14.85	14.35	11.74M
January 16, 2026	14.91	14.53	0	15	14.45	16.41M
January 15, 2026	15.19	14.97	0	15.35	14.83	15.57M
January 14, 2026	14.87	15.2	0	15.5	14.87	28.91M
January 13, 2026	15.27	14.8	0	15.39	14.76	22.96M
January 12, 2026	15.34	15.38	0	15.5	15.12	28.33M
January 09, 2026	14.3	15.34	0	15.45	14.3	35.19M
January 08, 2026	13.66	14.24	0	14.74	13.66	22.29M
January 07, 2026	14.05	14.44	0	14.72	13.82	26.1M
January 06, 2026	13.83	14.03	0	14.17	13.79	9.14M
January 05, 2026	13.72	13.84	0	13.85	13.6	10.15M
December 31, 2025	13.57	13.52	0	13.64	13.38	7.24M