Skip to main content
Shanghai CDXJ Digital Technology Co.,Ltd (SHA:603887)
China flag China · Delayed Price · Currency is CNY
17.36
+0.32 (1.88%)
Mar 10, 2026, 3:00 PM CST

SHA:603887 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.0117.1216.0017.0417.043.21%50,550,270
Mar 6, 202615.4117.0715.3616.5116.516.38%56,625,310
Mar 5, 202615.6015.8415.2615.5215.521.90%21,579,420
Mar 4, 202615.0015.7214.9015.2315.231.53%22,004,120
Mar 3, 202616.3116.3114.9715.0015.00-8.26%40,529,800
Mar 2, 202616.8017.0516.2416.3516.35-3.65%45,154,307
Feb 27, 202615.7517.4815.7016.9716.976.80%68,167,386
Feb 26, 202615.8816.2615.7615.8915.89-24,411,380
Feb 25, 202615.9916.1215.6715.8915.890.19%24,041,240
Feb 24, 202616.5116.6115.6415.8615.86-3.53%30,417,990
Feb 13, 202616.5016.9716.4116.4416.44-2.61%36,696,770
Feb 12, 202616.7817.1616.4716.8816.882.99%47,224,948
Feb 11, 202616.2016.9616.1316.3916.390.37%41,538,800
Feb 10, 202615.9416.4615.9416.3316.333.49%43,512,290
Feb 9, 202616.1016.1215.6615.7815.781.48%24,201,060
Feb 6, 202615.1815.7515.0115.5515.551.44%27,789,460
Feb 5, 202615.0015.8815.0015.3315.33-0.45%24,086,820
Feb 4, 202615.8215.9615.1815.4015.40-4.70%36,351,380
Feb 3, 202615.9516.2515.5416.1616.162.41%50,883,030
Feb 2, 202616.4816.5015.7015.7815.781.02%70,470,757
Jan 30, 202614.3015.6214.3015.6215.6210.00%45,219,555
Jan 29, 202614.4814.8214.0414.2014.20-2.81%23,737,550
Jan 28, 202614.8514.9914.4414.6114.610.27%22,225,610
Jan 27, 202614.8514.9214.2614.5714.57-2.67%23,308,928
Jan 26, 202614.4915.1214.3014.9714.974.39%34,585,335
Jan 23, 202614.3814.5014.2614.3414.340.70%11,637,024
Jan 22, 202614.2514.3614.1314.2414.240.42%9,135,367
Jan 21, 202614.0814.5414.0214.1814.18-13,877,120
Jan 20, 202614.5914.6714.0014.1814.18-2.41%14,196,110
Jan 19, 202614.5014.8514.3514.5314.53-11,743,340
Jan 16, 202614.9115.0014.4514.5314.53-2.94%16,406,230
Jan 15, 202615.1915.3514.8314.9714.97-1.51%15,568,400
Jan 14, 202614.8715.5014.8715.2015.202.70%28,909,220
Jan 13, 202615.2715.3914.7614.8014.80-3.77%22,961,530
Jan 12, 202615.3415.5015.1215.3815.380.26%28,328,030
Jan 9, 202614.3015.4514.3015.3415.347.72%35,190,250
Jan 8, 202613.6614.7413.6614.2414.24-1.39%22,292,500
Jan 7, 202614.0514.7213.8214.4414.442.92%26,097,210
Jan 6, 202613.8314.1713.7914.0314.031.37%9,142,573
Jan 5, 202613.7213.8513.6013.8413.842.37%10,147,980
Dec 31, 202513.5713.6413.3813.5213.52-0.44%7,239,078
Dec 30, 202513.8013.8513.5513.5813.58-1.59%7,720,940
Dec 29, 202513.7013.9313.6713.8013.80-0.07%8,053,861
Dec 26, 202513.8913.9513.6713.8113.81-0.50%7,569,864
Dec 25, 202513.8013.9713.7813.8813.88-6,843,922
Dec 24, 202513.3314.2113.3213.8813.883.50%18,246,770
Dec 23, 202513.5613.6613.3613.4113.41-0.89%6,976,396
Dec 22, 202513.5413.6713.5113.5313.53-0.37%6,520,249
Dec 19, 202513.5413.6613.5113.5813.580.22%5,837,161
Dec 18, 202513.4013.7213.4013.5513.550.44%6,717,340
Dec 17, 202513.6113.7113.2013.4913.49-0.88%11,522,500
Dec 16, 202514.2014.2513.5913.6113.61-3.82%12,283,530
Dec 15, 202514.5914.6414.1314.1514.15-3.68%12,927,830
Dec 12, 202514.4514.7314.2214.6914.691.52%19,251,310
Dec 11, 202514.9015.0014.4714.4714.47-3.08%10,699,120
Dec 10, 202515.0015.1014.8414.9314.93-1.58%9,213,906
Dec 9, 202515.1215.8515.0815.1715.170.86%15,737,030
Dec 8, 202514.8515.3014.8315.0415.041.42%10,429,450
Dec 5, 202514.7714.8914.5514.8314.830.54%7,335,534
Dec 4, 202514.7814.8714.4614.7514.75-0.54%7,602,145
Dec 3, 202514.8414.9914.7214.8314.83-1.13%6,914,126
Dec 2, 202515.1515.1514.8715.0015.00-1.06%8,458,220
Dec 1, 202514.9415.2514.8015.1615.161.40%11,828,960
Nov 28, 202514.8214.9714.7314.9514.951.01%7,686,000
Nov 27, 202514.8415.0114.7114.8014.80-0.67%7,416,487
Nov 26, 202514.7215.1714.7214.9014.900.40%14,094,720
Nov 25, 202514.9915.0214.7814.8414.840.47%12,894,240
Nov 24, 202514.0015.1413.8814.7714.775.95%27,522,810
Nov 21, 202514.1614.4013.8613.9413.94-2.59%10,806,390
Nov 20, 202514.2914.4213.8614.3114.310.42%12,741,280
Nov 19, 202514.8214.8214.2114.2514.25-3.59%12,134,510
Nov 18, 202514.5414.8514.4814.7814.781.30%9,605,310
Nov 17, 202514.5014.7314.4514.5914.590.41%9,681,716
Nov 14, 202514.8114.8714.5114.5314.53-2.74%10,161,430
Nov 13, 202514.7115.0514.6014.9414.941.63%11,719,130
Nov 12, 202515.0815.0914.5914.7014.70-2.71%15,697,760
Nov 11, 202515.2515.3815.1015.1115.11-0.79%7,694,598
Nov 10, 202515.3315.3415.0715.2315.23-0.72%10,427,770
Nov 7, 202515.4215.5215.2915.3415.34-0.97%7,529,627
Nov 6, 202515.6615.6915.4015.4915.49-1.53%10,262,390
Nov 5, 202515.4015.8315.3915.7315.730.70%8,536,266
Nov 4, 202516.0316.0515.5215.6215.62-2.98%12,811,730
Nov 3, 202515.6316.1615.6016.1016.102.16%15,256,930
Oct 31, 202515.9016.0015.6015.7615.76-3.49%16,285,410
Oct 30, 202516.0916.4916.0116.3316.331.43%19,609,660
Oct 29, 202515.9916.1215.7516.1016.100.81%10,899,320
Oct 28, 202515.6616.4415.6115.9715.971.53%16,338,820
Oct 27, 202515.7115.8715.6215.7315.730.51%8,521,300
Oct 24, 202515.5015.6815.4515.6515.650.97%8,807,091
Oct 23, 202515.5115.6115.2515.5015.50-0.51%8,622,934
Oct 22, 202515.7015.7615.5415.5815.58-1.02%7,167,372
Oct 21, 202515.4215.7715.4015.7415.742.21%9,356,277
Oct 20, 202515.4115.5415.2615.4015.400.06%9,320,733
Oct 17, 202515.8215.9315.3015.3915.39-2.90%12,878,500
Oct 16, 202516.1816.1815.8215.8515.85-2.04%9,224,093
Oct 15, 202516.0116.2015.7516.1816.181.57%11,004,570
Oct 14, 202516.3016.4415.8415.9315.93-1.55%12,742,970
Oct 13, 202515.9016.2515.7316.1816.18-1.52%12,758,240
Oct 10, 202516.8816.8916.3716.4316.43-3.52%17,127,150
Oct 9, 202516.7817.2116.7217.0317.031.79%17,907,280