Caihong Display Devices Co.,Ltd. (SHA:600707)
China
· Delayed Price · Currency is CNY 6.31
-0.17 (-2.62%)
At close: Mar 9, 2026
Caihong Display Devices Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.39 | 6.40 | 6.07 | 6.32 | - | -2.47% | 46,436,834 |
| Mar 6, 2026 | 6.67 | 6.68 | 6.38 | 6.48 | 6.48 | -4.14% | 67,704,280 |
| Mar 5, 2026 | 6.52 | 6.95 | 6.51 | 6.76 | 6.76 | 5.62% | 63,708,660 |
| Mar 4, 2026 | 6.56 | 6.85 | 6.39 | 6.40 | 6.40 | -3.76% | 47,451,530 |
| Mar 3, 2026 | 7.00 | 7.03 | 6.61 | 6.65 | 6.65 | -5.00% | 42,716,140 |
| Mar 2, 2026 | 6.92 | 7.05 | 6.82 | 7.00 | 7.00 | 0.57% | 49,381,564 |
| Feb 27, 2026 | 6.80 | 7.03 | 6.77 | 6.96 | 6.96 | 2.05% | 43,983,810 |
| Feb 26, 2026 | 6.85 | 6.86 | 6.76 | 6.82 | 6.82 | -0.87% | 26,931,010 |
| Feb 25, 2026 | 6.51 | 6.93 | 6.51 | 6.88 | 6.88 | 5.36% | 54,949,770 |
| Feb 24, 2026 | 6.40 | 6.57 | 6.38 | 6.53 | 6.53 | 2.83% | 24,206,530 |
| Feb 13, 2026 | 6.54 | 6.59 | 6.34 | 6.35 | 6.35 | -2.76% | 26,442,464 |
| Feb 12, 2026 | 6.56 | 6.67 | 6.47 | 6.53 | 6.53 | -0.31% | 23,561,560 |
| Feb 11, 2026 | 6.66 | 6.69 | 6.54 | 6.55 | 6.55 | -1.95% | 22,913,980 |
| Feb 10, 2026 | 6.76 | 6.76 | 6.60 | 6.68 | 6.68 | -1.04% | 25,845,500 |
| Feb 9, 2026 | 6.73 | 6.79 | 6.70 | 6.75 | 6.75 | 1.05% | 26,808,680 |
| Feb 6, 2026 | 6.79 | 6.79 | 6.63 | 6.68 | 6.68 | -2.48% | 31,410,760 |
| Feb 5, 2026 | 6.78 | 6.86 | 6.67 | 6.85 | 6.85 | 0.88% | 35,916,310 |
| Feb 4, 2026 | 6.63 | 6.84 | 6.59 | 6.79 | 6.79 | 2.26% | 35,869,150 |
| Feb 3, 2026 | 6.55 | 6.69 | 6.54 | 6.64 | 6.64 | 2.79% | 38,552,000 |
| Feb 2, 2026 | 6.64 | 6.69 | 6.46 | 6.46 | 6.46 | -3.87% | 48,500,710 |
| Jan 30, 2026 | 6.90 | 6.95 | 6.52 | 6.72 | 6.72 | -4.14% | 76,778,420 |
| Jan 29, 2026 | 6.89 | 7.20 | 6.87 | 7.01 | 7.01 | 1.15% | 68,838,750 |
| Jan 28, 2026 | 6.94 | 7.05 | 6.79 | 6.93 | 6.93 | -0.57% | 61,437,420 |
| Jan 27, 2026 | 6.84 | 7.04 | 6.78 | 6.97 | 6.97 | 1.75% | 60,024,840 |
| Jan 26, 2026 | 7.09 | 7.15 | 6.82 | 6.85 | 6.85 | -3.52% | 67,627,740 |
| Jan 23, 2026 | 6.85 | 7.15 | 6.84 | 7.10 | 7.10 | 3.50% | 89,980,660 |
| Jan 22, 2026 | 6.94 | 7.05 | 6.85 | 6.86 | 6.86 | -1.15% | 44,705,740 |
| Jan 21, 2026 | 6.89 | 7.13 | 6.89 | 6.94 | 6.94 | 0.43% | 72,260,490 |
| Jan 20, 2026 | 6.89 | 6.92 | 6.72 | 6.91 | 6.91 | 0.44% | 50,510,400 |
| Jan 19, 2026 | 6.72 | 6.89 | 6.62 | 6.88 | 6.88 | 2.38% | 50,364,442 |
| Jan 16, 2026 | 6.83 | 6.90 | 6.66 | 6.72 | 6.72 | -1.32% | 44,985,810 |
| Jan 15, 2026 | 6.72 | 6.89 | 6.72 | 6.81 | 6.81 | -0.15% | 46,623,120 |
| Jan 14, 2026 | 6.84 | 7.08 | 6.75 | 6.82 | 6.82 | 0.89% | 84,718,470 |
| Jan 13, 2026 | 6.92 | 6.93 | 6.73 | 6.76 | 6.76 | -2.31% | 58,653,890 |
| Jan 12, 2026 | 6.87 | 7.03 | 6.86 | 6.92 | 6.92 | 0.73% | 71,071,936 |
| Jan 9, 2026 | 6.82 | 7.08 | 6.81 | 6.87 | 6.87 | - | 79,010,498 |
| Jan 8, 2026 | 6.95 | 6.96 | 6.81 | 6.87 | 6.87 | -1.29% | 72,260,077 |
| Jan 7, 2026 | 7.04 | 7.14 | 6.85 | 6.96 | 6.96 | -1.28% | 152,297,200 |
| Jan 6, 2026 | 6.40 | 7.05 | 6.40 | 7.05 | 7.05 | 9.98% | 110,645,500 |
| Jan 5, 2026 | 6.49 | 6.52 | 6.37 | 6.41 | 6.41 | -1.23% | 48,811,290 |
| Dec 31, 2025 | 6.43 | 6.61 | 6.33 | 6.49 | 6.49 | 1.09% | 63,354,940 |
| Dec 30, 2025 | 6.38 | 6.54 | 6.30 | 6.42 | 6.42 | -0.93% | 57,926,720 |
| Dec 29, 2025 | 6.35 | 6.68 | 6.32 | 6.48 | 6.48 | 1.73% | 91,539,320 |
| Dec 26, 2025 | 6.27 | 6.40 | 6.24 | 6.37 | 6.37 | 1.59% | 47,156,860 |
| Dec 25, 2025 | 6.30 | 6.34 | 6.23 | 6.27 | 6.27 | -1.10% | 35,548,990 |
| Dec 24, 2025 | 6.23 | 6.41 | 6.22 | 6.34 | 6.34 | 2.26% | 59,656,980 |
| Dec 23, 2025 | 6.26 | 6.42 | 6.18 | 6.20 | 6.20 | -1.43% | 39,078,840 |
| Dec 22, 2025 | 6.34 | 6.35 | 6.17 | 6.29 | 6.29 | -0.94% | 52,924,600 |
| Dec 19, 2025 | 6.32 | 6.38 | 6.29 | 6.35 | 6.35 | 0.32% | 33,629,880 |
| Dec 18, 2025 | 6.48 | 6.50 | 6.25 | 6.33 | 6.33 | -3.36% | 62,396,060 |
| Dec 17, 2025 | 6.47 | 6.64 | 6.33 | 6.55 | 6.55 | 0.77% | 64,128,131 |
| Dec 16, 2025 | 6.41 | 6.54 | 6.36 | 6.50 | 6.50 | 0.78% | 55,362,100 |
| Dec 15, 2025 | 6.36 | 6.73 | 6.35 | 6.45 | 6.45 | 0.78% | 78,707,710 |
| Dec 12, 2025 | 6.37 | 6.45 | 6.26 | 6.40 | 6.40 | 0.79% | 59,292,450 |
| Dec 11, 2025 | 6.32 | 6.50 | 6.15 | 6.35 | 6.35 | - | 103,637,200 |
| Dec 10, 2025 | 6.28 | 6.44 | 6.26 | 6.35 | 6.35 | 0.47% | 50,524,810 |
| Dec 9, 2025 | 6.35 | 6.43 | 6.26 | 6.32 | 6.32 | -1.10% | 65,846,120 |
| Dec 8, 2025 | 6.60 | 6.62 | 6.33 | 6.39 | 6.39 | -3.62% | 123,470,800 |
| Dec 5, 2025 | 6.24 | 6.72 | 6.23 | 6.63 | 6.63 | 4.91% | 162,352,800 |
| Dec 4, 2025 | 6.34 | 6.41 | 6.19 | 6.32 | 6.32 | -0.63% | 133,711,183 |
| Dec 3, 2025 | 5.76 | 6.36 | 5.75 | 6.36 | 6.36 | 10.03% | 176,169,700 |
| Dec 2, 2025 | 5.66 | 5.89 | 5.66 | 5.78 | 5.78 | 2.12% | 36,541,690 |
| Dec 1, 2025 | 5.58 | 5.66 | 5.55 | 5.66 | 5.66 | 1.62% | 14,377,540 |
| Nov 28, 2025 | 5.54 | 5.57 | 5.51 | 5.57 | 5.57 | 0.72% | 8,655,659 |
| Nov 27, 2025 | 5.56 | 5.57 | 5.52 | 5.53 | 5.53 | -0.36% | 10,046,375 |
| Nov 26, 2025 | 5.52 | 5.61 | 5.50 | 5.55 | 5.55 | 0.54% | 14,507,120 |
| Nov 25, 2025 | 5.51 | 5.55 | 5.50 | 5.52 | 5.52 | 0.36% | 14,124,040 |
| Nov 24, 2025 | 5.61 | 5.61 | 5.43 | 5.50 | 5.50 | -1.61% | 27,983,520 |
| Nov 21, 2025 | 5.78 | 5.78 | 5.59 | 5.59 | 5.59 | -3.79% | 26,986,310 |
| Nov 20, 2025 | 5.81 | 5.84 | 5.79 | 5.81 | 5.81 | 0.17% | 11,756,130 |
| Nov 19, 2025 | 5.83 | 5.85 | 5.77 | 5.80 | 5.80 | -0.51% | 16,096,820 |
| Nov 18, 2025 | 5.92 | 5.93 | 5.81 | 5.83 | 5.83 | -1.52% | 24,004,220 |
| Nov 17, 2025 | 5.97 | 5.97 | 5.90 | 5.92 | 5.92 | -1.00% | 19,719,300 |
| Nov 14, 2025 | 5.96 | 6.05 | 5.94 | 5.98 | 5.98 | - | 26,342,970 |
| Nov 13, 2025 | 5.96 | 5.99 | 5.93 | 5.98 | 5.98 | 0.34% | 17,481,070 |
| Nov 12, 2025 | 6.00 | 6.01 | 5.92 | 5.96 | 5.96 | -0.50% | 19,069,180 |
| Nov 11, 2025 | 6.03 | 6.05 | 5.97 | 5.99 | 5.99 | -0.33% | 18,919,950 |
| Nov 10, 2025 | 5.95 | 6.03 | 5.94 | 6.01 | 6.01 | 1.01% | 23,422,630 |
| Nov 7, 2025 | 5.89 | 6.03 | 5.86 | 5.95 | 5.95 | 1.02% | 35,107,820 |
| Nov 6, 2025 | 5.87 | 5.90 | 5.85 | 5.89 | 5.89 | 0.17% | 13,772,280 |
| Nov 5, 2025 | 5.82 | 5.89 | 5.81 | 5.88 | 5.88 | 0.86% | 17,418,840 |
| Nov 4, 2025 | 5.90 | 5.90 | 5.82 | 5.83 | 5.83 | -1.35% | 16,018,180 |
| Nov 3, 2025 | 5.85 | 5.91 | 5.82 | 5.91 | 5.91 | 0.85% | 19,273,130 |
| Oct 31, 2025 | 5.84 | 5.87 | 5.82 | 5.86 | 5.86 | - | 16,994,100 |
| Oct 30, 2025 | 5.85 | 5.92 | 5.85 | 5.86 | 5.86 | -0.34% | 17,318,720 |
| Oct 29, 2025 | 5.86 | 5.88 | 5.82 | 5.88 | 5.88 | 0.34% | 11,674,000 |
| Oct 28, 2025 | 5.88 | 5.89 | 5.85 | 5.86 | 5.86 | -0.51% | 10,960,300 |
| Oct 27, 2025 | 5.90 | 5.91 | 5.87 | 5.89 | 5.89 | 0.17% | 15,238,730 |
| Oct 24, 2025 | 5.87 | 5.90 | 5.86 | 5.88 | 5.88 | - | 13,053,600 |
| Oct 23, 2025 | 5.85 | 5.88 | 5.81 | 5.88 | 5.88 | 0.34% | 15,016,920 |
| Oct 22, 2025 | 5.86 | 5.89 | 5.84 | 5.86 | 5.86 | -0.17% | 13,646,700 |
| Oct 21, 2025 | 5.81 | 5.88 | 5.78 | 5.87 | 5.87 | 1.21% | 16,746,180 |
| Oct 20, 2025 | 5.80 | 5.82 | 5.78 | 5.80 | 5.80 | 0.52% | 12,329,710 |
| Oct 17, 2025 | 5.83 | 5.87 | 5.76 | 5.77 | 5.77 | -1.20% | 18,049,070 |
| Oct 16, 2025 | 5.89 | 5.90 | 5.83 | 5.84 | 5.84 | -1.18% | 18,238,270 |
| Oct 15, 2025 | 5.89 | 5.93 | 5.87 | 5.91 | 5.91 | - | 16,030,390 |
| Oct 14, 2025 | 5.95 | 5.97 | 5.90 | 5.91 | 5.91 | -0.17% | 24,819,560 |
| Oct 13, 2025 | 5.83 | 5.94 | 5.80 | 5.92 | 5.92 | -1.00% | 23,840,140 |
| Oct 10, 2025 | 5.98 | 6.00 | 5.94 | 5.98 | 5.98 | -0.33% | 18,175,160 |
| Oct 9, 2025 | 5.90 | 6.08 | 5.89 | 6.00 | 6.00 | 1.87% | 29,870,700 |