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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	17.09	16.92	16.92	17.33	16.86	14.62M
July 03, 2025	16.96	16.99	16.99	17.49	16.87	15.43M
July 02, 2025	16.86	16.84	16.84	17.2	16.6	16.9M
July 01, 2025	17.18	16.93	16.93	17.24	16.82	15.09M
June 30, 2025	17.42	17.34	17.34	17.55	17.25	12.54M
June 27, 2025	17.18	17.29	17.29	17.44	17.04	13.04M
June 26, 2025	17.23	17.17	17.17	17.55	17.11	17.53M
June 25, 2025	16.88	17.26	17.26	17.32	16.86	21.26M
June 24, 2025	16.32	16.78	16.78	16.99	16.3	17.14M
June 23, 2025	15.94	16.25	16.25	16.28	15.88	10.36M
June 20, 2025	16.36	16.16	16.16	16.6	16.1	12.64M
June 19, 2025	16.5	16.42	16.42	16.77	16.38	13.01M
June 18, 2025	16.46	16.52	16.52	16.6	16.34	11.42M
June 17, 2025	16.77	16.46	16.46	16.77	16.36	12.08M
June 16, 2025	16.38	16.7	16.7	16.84	16.35	12.78M

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