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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.5	16.44	16.44	16.97	16.41	36.7M
February 12, 2026	16.78	16.88	16.88	17.16	16.47	47.22M
February 11, 2026	16.2	16.39	16.39	16.96	16.13	41.54M
February 10, 2026	15.94	16.33	16.33	16.46	15.94	43.51M
February 09, 2026	16.1	15.78	15.78	16.12	15.66	24.2M
February 06, 2026	15.18	15.55	15.55	15.75	15.01	27.79M
February 05, 2026	15	15.33	15.33	15.88	15	24.09M
February 04, 2026	15.82	15.4	15.4	15.96	15.18	36.35M
February 03, 2026	15.95	16.16	16.16	16.25	15.54	50.88M
February 02, 2026	16.48	15.78	15.78	16.5	15.7	70.47M
January 30, 2026	14.3	15.62	15.62	15.62	14.3	45.22M
January 29, 2026	14.48	14.2	14.2	14.82	14.04	23.74M
January 28, 2026	14.85	14.61	14.61	14.99	14.44	22.23M
January 27, 2026	14.85	14.57	14.57	14.92	14.26	23.31M
January 26, 2026	14.49	14.97	14.97	15.12	14.3	34.59M
January 23, 2026	14.38	14.34	14.34	14.5	14.26	11.64M
January 22, 2026	14.25	14.24	14.24	14.36	14.13	9.14M
January 21, 2026	14.08	14.18	14.18	14.54	14.02	13.88M
January 20, 2026	14.59	14.18	14.18	14.67	14	14.2M
January 19, 2026	14.5	14.53	14.53	14.85	14.35	11.74M
January 16, 2026	14.91	14.53	14.53	15	14.45	16.41M
January 15, 2026	15.19	14.97	14.97	15.35	14.83	15.57M
January 14, 2026	14.87	15.2	15.2	15.5	14.87	28.91M
January 13, 2026	15.27	14.8	14.8	15.39	14.76	22.96M
January 12, 2026	15.34	15.38	15.38	15.5	15.12	28.33M
January 09, 2026	14.3	15.34	15.34	15.45	14.3	35.19M
January 08, 2026	13.66	14.24	14.24	14.74	13.66	22.29M
January 07, 2026	14.05	14.44	14.44	14.72	13.82	26.1M
January 06, 2026	13.83	14.03	14.03	14.17	13.79	9.14M
January 05, 2026	13.72	13.84	13.84	13.85	13.6	10.15M
December 31, 2025	13.57	13.52	13.52	13.64	13.38	7.24M
December 30, 2025	13.8	13.58	13.58	13.85	13.55	7.72M
December 29, 2025	13.7	13.8	13.8	13.93	13.67	8.05M
December 26, 2025	13.89	13.81	13.81	13.95	13.67	7.57M
December 25, 2025	13.8	13.88	13.88	13.97	13.78	6.84M
December 24, 2025	13.33	13.88	13.88	14.21	13.32	18.25M
December 23, 2025	13.56	13.41	13.41	13.66	13.36	6.98M
December 22, 2025	13.54	13.53	13.53	13.67	13.51	6.52M
December 19, 2025	13.54	13.58	13.58	13.66	13.51	5.84M
December 18, 2025	13.4	13.55	13.55	13.72	13.4	6.72M
December 17, 2025	13.61	13.49	13.49	13.71	13.2	11.52M
December 16, 2025	14.2	13.61	13.61	14.25	13.59	12.28M
December 15, 2025	14.59	14.15	14.15	14.64	14.13	12.93M
December 12, 2025	14.45	14.69	14.69	14.73	14.22	19.25M
December 11, 2025	14.9	14.47	14.47	15	14.47	10.7M
December 10, 2025	15	14.93	14.93	15.1	14.84	9.21M
December 09, 2025	15.12	15.17	15.17	15.85	15.08	15.74M
December 08, 2025	14.85	15.04	15.04	15.3	14.83	10.43M
December 05, 2025	14.77	14.83	14.83	14.89	14.55	7.34M
December 04, 2025	14.78	14.75	14.75	14.87	14.46	7.6M
December 03, 2025	14.84	14.83	14.83	14.99	14.72	6.91M
December 02, 2025	15.15	15	15	15.15	14.87	8.46M
December 01, 2025	14.94	15.16	15.16	15.25	14.8	11.83M
November 28, 2025	14.82	14.95	14.95	14.97	14.73	7.69M
November 27, 2025	14.84	14.8	14.8	15.01	14.71	7.42M
November 26, 2025	14.72	14.9	14.9	15.17	14.72	14.09M
November 25, 2025	14.99	14.84	14.84	15.02	14.78	12.89M
November 24, 2025	14	14.77	14.77	15.14	13.88	27.52M
November 21, 2025	14.16	13.94	13.94	14.4	13.86	10.81M
November 20, 2025	14.29	14.31	14.31	14.42	13.86	12.74M

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