Skip to main content
Shanghai CDXJ Digital Technology Co.,Ltd (SHA:603887)
China flag China · Delayed Price · Currency is CNY
15.90
+0.06 (0.38%)
Apr 29, 2026, 3:00 PM CST

SHA:603887 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.9516.1815.6516.13-1.83%11,878,290
Apr 28, 202616.0916.5015.7515.8415.84-0.69%21,366,210
Apr 27, 202616.5716.6015.5515.9515.95-3.39%23,419,960
Apr 24, 202616.6016.9315.7116.5116.51-1.26%30,677,730
Apr 23, 202616.4016.9516.3916.7216.721.64%26,324,960
Apr 22, 202616.0116.9715.9016.4516.452.24%28,777,560
Apr 21, 202616.6216.6816.0116.0916.09-3.19%20,298,220
Apr 20, 202616.9416.9416.5816.6216.62-1.54%16,613,580
Apr 17, 202616.8517.1916.7716.8816.88-0.76%16,114,610
Apr 16, 202616.4817.1616.4117.0117.013.72%25,718,250
Apr 15, 202616.5016.6216.2716.4016.40-16,705,770
Apr 14, 202616.2616.6116.1616.4016.402.69%20,899,300
Apr 13, 202615.5016.1515.4515.9715.971.98%16,718,270
Apr 10, 202616.1716.2215.6515.6615.66-1.82%16,411,870
Apr 9, 202616.1016.3615.9015.9515.95-2.09%14,538,770
Apr 8, 202615.5016.3115.5016.2916.297.74%32,848,090
Apr 7, 202615.3815.4914.9815.1215.12-2.33%16,624,260
Apr 3, 202615.5015.7915.1515.4815.480.45%18,237,280
Apr 2, 202616.1116.1115.2715.4115.41-5.29%24,201,790
Apr 1, 202616.3016.6216.0516.2716.271.94%20,702,220
Mar 31, 202616.1417.0615.9615.9615.96-1.30%25,079,950
Mar 30, 202615.5116.3215.0816.1716.171.95%24,225,183
Mar 27, 202615.7816.0415.5215.8615.86-0.38%16,936,360
Mar 26, 202616.6316.6915.8615.9215.92-4.84%22,867,870
Mar 25, 202616.2217.0916.2216.7316.732.76%25,606,350
Mar 24, 202615.7916.3415.2016.2816.285.71%34,833,120
Mar 23, 202615.8216.3215.2715.4015.40-6.10%29,171,710
Mar 20, 202617.4817.5116.3916.4016.40-6.29%39,275,870
Mar 19, 202617.1518.0017.1117.5017.50-0.85%41,952,010
Mar 18, 202617.3917.7617.1117.6517.653.46%35,629,070
Mar 17, 202618.0018.0817.0617.0617.06-4.32%28,465,440
Mar 16, 202616.8318.3716.4517.8317.836.77%46,193,840
Mar 13, 202617.5717.6916.6216.7016.70-6.13%37,284,740
Mar 12, 202617.6518.2517.5317.7917.79-0.11%43,834,320
Mar 11, 202617.1818.0717.1117.8117.812.59%47,953,150
Mar 10, 202617.2617.4816.9617.3617.361.88%40,200,080
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