Shanghai CDXJ Digital Technology Co., Ltd. - 603887.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.37	16.95	16.95	17.46	16.94	20.34M
September 25, 2025	17.8	17.58	17.58	17.97	17.57	16.94M
September 24, 2025	17.42	17.91	17.91	18.27	17.08	23.83M
September 23, 2025	18.19	17.5	17.5	18.29	17.1	27.99M
September 22, 2025	18.2	18.19	18.19	18.5	17.86	20.35M
September 19, 2025	17.91	17.87	17.87	18.1	17.65	16.77M
September 18, 2025	18.16	17.92	17.92	18.45	17.8	20.33M
September 17, 2025	18.44	18.23	18.23	18.49	18.17	15.23M
September 16, 2025	18.78	18.42	18.42	18.85	18.32	21.71M
September 15, 2025	18.96	18.8	18.8	19.1	18.4	32.98M
September 12, 2025	17.78	19.05	19.05	19.3	17.78	65.17M
September 11, 2025	17.92	18.08	18.08	18.15	17.51	19.2M
September 10, 2025	17.65	17.66	17.66	17.93	17.57	11.55M
September 09, 2025	17.71	17.57	17.57	17.86	17.47	13.68M
September 08, 2025	18.01	17.85	17.85	18.24	17.7	14.65M
September 05, 2025	17.38	18.07	18.07	18.1	17.23	23.58M
September 04, 2025	17.66	17.36	17.36	17.79	17.1	21.17M
September 03, 2025	17.88	17.65	17.65	18.01	17.5	20.34M
September 02, 2025	18.82	17.93	17.93	18.88	17.85	31.51M
September 01, 2025	19.5	18.74	18.74	19.61	18.72	31.91M
August 29, 2025	18.8	19.03	19.03	19.59	18.4	43M
August 28, 2025	18.9	18.89	18.89	18.99	18.35	32.78M
August 27, 2025	19.2	18.95	18.95	19.58	18.93	39.62M
August 26, 2025	18.7	19.12	19.12	19.45	18.58	33.22M
August 25, 2025	19	18.78	18.78	19.17	18.57	34.22M
August 22, 2025	18.2	18.71	18.71	18.88	18.09	38.04M
August 21, 2025	18.47	18.1	18.1	18.56	18.01	21.3M
August 20, 2025	18.3	18.48	18.48	18.58	18.03	22.78M
August 19, 2025	18.4	18.38	18.38	18.7	18.11	26.09M
August 18, 2025	18.22	18.47	18.47	18.55	18.15	26.61M
August 15, 2025	17.88	18.13	18.13	18.23	17.83	18.86M
August 14, 2025	18.25	18.01	18.01	18.35	17.93	22.49M
August 13, 2025	18.22	18.25	18.25	18.45	18.11	20.43M
August 12, 2025	18.26	18.22	18.22	18.35	18	21.61M
August 11, 2025	18.02	18.26	18.26	18.48	17.92	31.07M
August 08, 2025	17.89	18.16	18.16	18.88	17.55	60.96M
August 07, 2025	17.51	17.29	17.29	17.73	17.28	17.74M
August 06, 2025	16.9	17.48	17.48	17.8	16.82	35.32M
August 05, 2025	17.05	16.9	16.9	17.05	16.76	12.02M
August 04, 2025	16.8	16.99	16.99	17	16.71	9.9M
August 01, 2025	16.73	16.9	16.9	16.92	16.57	13.64M
July 31, 2025	16.6	16.64	16.64	17	16.6	12.77M
July 30, 2025	16.86	16.7	16.7	16.9	16.64	11.85M
July 29, 2025	17.04	16.94	16.94	17.07	16.79	15.82M
July 28, 2025	17.25	17.14	17.14	17.29	17	10.9M
July 25, 2025	17.3	17.14	17.14	17.38	17.07	15.06M
July 24, 2025	16.9	17.3	17.3	17.4	16.86	19.31M
July 23, 2025	17.2	16.97	16.97	17.26	16.95	15.98M
July 22, 2025	17.65	17.19	17.19	17.68	17.17	20.73M
July 21, 2025	17.65	17.73	17.73	18	17.52	19.27M
July 18, 2025	17.76	17.7	17.7	17.9	17.52	17.64M
July 17, 2025	17.28	17.66	17.66	17.74	17.15	25.27M
July 16, 2025	17.47	17.32	17.32	17.7	17.28	19.58M
July 15, 2025	17.27	17.43	17.43	17.55	17.16	24.73M
July 14, 2025	17.28	17.27	17.27	17.37	17.11	11.11M
July 11, 2025	17	17.28	17.28	17.38	16.83	17.01M
July 10, 2025	17.03	17.01	17.01	17.25	16.96	10.95M
July 09, 2025	17.13	17.15	17.15	17.2	17	11.71M
July 08, 2025	16.65	17.13	17.13	17.2	16.58	16.89M
July 07, 2025	16.87	16.69	16.69	16.88	16.64	9.96M

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