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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.42	15.34	15.34	15.52	15.29	7.53M
November 06, 2025	15.66	15.49	15.49	15.69	15.4	10.26M
November 05, 2025	15.4	15.73	15.73	15.83	15.39	8.54M
November 04, 2025	16.03	15.62	15.62	16.05	15.52	12.81M
November 03, 2025	15.63	16.1	16.1	16.16	15.6	15.26M
October 31, 2025	15.9	15.76	15.76	16	15.6	16.29M
October 30, 2025	16.09	16.33	16.33	16.49	16.01	19.61M
October 29, 2025	15.99	16.1	16.1	16.12	15.75	10.9M
October 28, 2025	15.66	15.97	15.97	16.44	15.61	16.34M
October 27, 2025	15.71	15.73	15.73	15.87	15.62	8.52M
October 24, 2025	15.5	15.65	15.65	15.68	15.45	8.81M
October 23, 2025	15.51	15.5	15.5	15.61	15.25	8.62M
October 22, 2025	15.7	15.58	15.58	15.76	15.54	7.17M
October 21, 2025	15.42	15.74	15.74	15.77	15.4	9.36M
October 20, 2025	15.41	15.4	15.4	15.54	15.26	9.32M
October 17, 2025	15.82	15.39	15.39	15.93	15.3	12.88M
October 16, 2025	16.18	15.85	15.85	16.18	15.82	9.22M
October 15, 2025	16.01	16.18	16.18	16.2	15.75	11M
October 14, 2025	16.3	15.93	15.93	16.44	15.84	12.74M
October 13, 2025	15.9	16.18	16.18	16.25	15.73	12.76M
October 10, 2025	16.88	16.43	16.43	16.89	16.37	17.13M
October 09, 2025	16.78	17.03	17.03	17.21	16.72	17.91M
September 30, 2025	17.04	16.73	16.73	17.21	16.68	17.32M
September 29, 2025	16.95	16.99	16.99	17.07	16.77	12.55M
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

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