Shanghai CDXJ Digital Technology Co., Ltd. Class A 603887
SSE · China · Industrial Services
CNY 8.21-0.28 (-3.30%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 8.21 | -3.30% | CNY 8.50 | CNY 8.53 | CNY 8.20 | 13.85M |
| 2026-09-29 | CNY 8.49 | +1.68% | CNY 8.33 | CNY 8.54 | CNY 8.29 | 9.55M |
| 2026-09-28 | CNY 8.35 | -3.47% | CNY 8.75 | CNY 8.76 | CNY 8.28 | 13.81M |
| 2026-09-24 | CNY 8.65 | -1.70% | CNY 8.78 | CNY 8.85 | CNY 8.65 | 9.50M |
| 2026-09-23 | CNY 8.80 | -2.65% | CNY 9.05 | CNY 9.08 | CNY 8.78 | 12.85M |
| 2026-09-22 | CNY 9.04 | +1.12% | CNY 8.99 | CNY 9.18 | CNY 8.97 | 17.35M |
| 2026-09-21 | CNY 8.94 | +0.56% | CNY 8.89 | CNY 8.97 | CNY 8.87 | 10.58M |
| 2026-09-18 | CNY 8.89 | +0.23% | CNY 8.90 | CNY 8.99 | CNY 8.83 | 12.70M |
| 2026-09-17 | CNY 8.87 | +0.80% | CNY 8.81 | CNY 9.00 | CNY 8.74 | 15.22M |
| 2026-09-16 | CNY 8.80 | +1.85% | CNY 8.62 | CNY 8.89 | CNY 8.52 | 16.63M |
| 2026-09-15 | CNY 8.64 | -3.89% | CNY 8.91 | CNY 9.00 | CNY 8.61 | 17.64M |
| 2026-09-14 | CNY 8.99 | -0.11% | CNY 9.00 | CNY 9.12 | CNY 8.91 | 10.65M |
| 2026-09-11 | CNY 9.00 | -1.64% | CNY 9.10 | CNY 9.13 | CNY 8.84 | 18.96M |
| 2026-09-10 | CNY 9.15 | -2.03% | CNY 9.30 | CNY 9.32 | CNY 9.11 | 16.76M |
| 2026-09-09 | CNY 9.34 | -2.71% | CNY 9.62 | CNY 9.62 | CNY 9.30 | 25.08M |
| 2026-09-08 | CNY 9.60 | -0.31% | CNY 9.61 | CNY 9.72 | CNY 9.55 | 19.33M |
| 2026-09-07 | CNY 9.63 | -0.21% | CNY 9.63 | CNY 9.70 | CNY 9.52 | 21.88M |
| 2026-09-04 | CNY 9.65 | -0.41% | CNY 9.78 | CNY 9.92 | CNY 9.58 | 31.69M |
| 2026-09-03 | CNY 9.69 | +0.10% | CNY 9.73 | CNY 9.81 | CNY 9.57 | 26.78M |
| 2026-09-02 | CNY 9.68 | -0.31% | CNY 9.54 | CNY 9.82 | CNY 9.52 | 27.72M |
| 2026-09-01 | CNY 9.71 | -0.51% | CNY 9.69 | CNY 9.79 | CNY 9.48 | 44.51M |
| 2026-08-31 | CNY 9.76 | +2.52% | CNY 9.38 | CNY 10.06 | CNY 9.37 | 49.46M |
| 2026-08-28 | CNY 9.52 | +2.81% | CNY 9.28 | CNY 9.73 | CNY 9.24 | 49.59M |
| 2026-08-27 | CNY 9.26 | +0.76% | CNY 9.16 | CNY 9.32 | CNY 9.15 | 31.73M |
| 2026-08-26 | CNY 9.19 | -0.97% | CNY 9.13 | CNY 9.26 | CNY 9.00 | 29.47M |
| 2026-08-25 | CNY 9.28 | +0.54% | CNY 9.07 | CNY 9.57 | CNY 8.78 | 42.76M |
| 2026-08-24 | CNY 9.23 | +2.56% | CNY 9.00 | CNY 9.43 | CNY 8.85 | 43.05M |
| 2026-08-21 | CNY 9.00 | -1.10% | CNY 8.90 | CNY 9.08 | CNY 8.72 | 31.46M |
| 2026-08-20 | CNY 9.10 | -2.15% | CNY 9.12 | CNY 9.40 | CNY 8.82 | 45.28M |
| 2026-08-19 | CNY 9.30 | -9.97% | CNY 9.88 | CNY 9.89 | CNY 9.30 | 54.00M |
| 2026-08-18 | CNY 10.33 | -10.02% | CNY 11.23 | CNY 11.58 | CNY 10.33 | 84.60M |
| 2026-08-17 | CNY 11.48 | -3.69% | CNY 11.10 | CNY 11.78 | CNY 10.73 | 109.87M |
| 2026-08-14 | CNY 11.92 | -4.56% | CNY 12.86 | CNY 12.87 | CNY 11.24 | 126.00M |
| 2026-08-13 | CNY 12.49 | +10.04% | CNY 12.49 | CNY 12.49 | CNY 12.49 | 18.26M |
| 2026-08-12 | CNY 11.35 | +9.98% | CNY 11.35 | CNY 11.35 | CNY 11.35 | 7.15M |
| 2026-08-11 | CNY 10.32 | +10.02% | CNY 9.48 | CNY 10.32 | CNY 9.20 | 36.29M |
| 2026-08-10 | CNY 9.38 | +0.11% | CNY 9.37 | CNY 9.44 | CNY 9.25 | 13.30M |
| 2026-08-07 | CNY 9.37 | -1.58% | CNY 9.52 | CNY 9.62 | CNY 9.19 | 19.23M |
| 2026-08-06 | CNY 9.52 | -1.45% | CNY 9.53 | CNY 9.80 | CNY 9.43 | 20.86M |
| 2026-08-05 | CNY 9.66 | +1.26% | CNY 9.47 | CNY 9.73 | CNY 9.44 | 24.87M |
| 2026-08-04 | CNY 9.54 | +3.36% | CNY 9.30 | CNY 9.64 | CNY 9.30 | 23.36M |
| 2026-08-03 | CNY 9.23 | +3.82% | CNY 8.92 | CNY 9.25 | CNY 8.92 | 18.48M |
| 2026-07-31 | CNY 8.89 | +2.77% | CNY 8.77 | CNY 9.15 | CNY 8.70 | 24.92M |
| 2026-07-30 | CNY 8.65 | -2.04% | CNY 8.79 | CNY 9.00 | CNY 8.60 | 17.69M |
| 2026-07-29 | CNY 8.83 | +1.61% | CNY 8.66 | CNY 8.86 | CNY 8.59 | 18.83M |
| 2026-07-28 | CNY 8.69 | +1.05% | CNY 8.52 | CNY 8.78 | CNY 8.49 | 16.00M |
| 2026-07-27 | CNY 8.60 | +4.50% | CNY 8.14 | CNY 8.61 | CNY 8.14 | 16.80M |
| 2026-07-24 | CNY 8.23 | -4.75% | CNY 8.52 | CNY 8.60 | CNY 8.23 | 15.21M |
| 2026-07-23 | CNY 8.64 | +2.86% | CNY 8.30 | CNY 8.76 | CNY 8.22 | 21.16M |
| 2026-07-22 | CNY 8.40 | +1.45% | CNY 8.22 | CNY 8.49 | CNY 8.15 | 20.25M |
| 2026-07-21 | CNY 8.28 | +0.36% | CNY 8.20 | CNY 8.40 | CNY 7.86 | 25.12M |
| 2026-07-20 | CNY 8.25 | +0.61% | CNY 8.38 | CNY 8.66 | CNY 8.13 | 22.87M |
| 2026-07-17 | CNY 8.20 | -5.42% | CNY 8.64 | CNY 8.80 | CNY 8.11 | 19.61M |
| 2026-07-16 | CNY 8.67 | +1.17% | CNY 8.40 | CNY 8.94 | CNY 8.40 | 18.11M |
| 2026-07-15 | CNY 8.57 | +0.71% | CNY 8.38 | CNY 8.77 | CNY 8.38 | 16.71M |
| 2026-07-14 | CNY 8.51 | -0.93% | CNY 8.67 | CNY 8.71 | CNY 8.35 | 18.48M |
| 2026-07-13 | CNY 8.59 | -5.40% | CNY 9.04 | CNY 9.22 | CNY 8.50 | 20.38M |
| 2026-07-10 | CNY 9.08 | +2.48% | CNY 8.85 | CNY 9.49 | CNY 8.73 | 25.52M |
| 2026-07-09 | CNY 8.86 | -0.45% | CNY 8.88 | CNY 9.01 | CNY 8.60 | 15.32M |
| 2026-07-08 | CNY 8.90 | +1.02% | CNY 8.82 | CNY 9.05 | CNY 8.75 | 17.18M |
| 2026-07-07 | CNY 8.81 | -5.78% | CNY 9.28 | CNY 9.31 | CNY 8.77 | 19.25M |
| 2026-07-06 | CNY 9.35 | -0.43% | CNY 9.39 | CNY 9.57 | CNY 9.31 | 14.04M |
| 2026-07-03 | CNY 9.39 | -1.68% | CNY 9.61 | CNY 9.73 | CNY 9.36 | 14.53M |
| 2026-07-02 | CNY 9.55 | -1.34% | CNY 9.75 | CNY 9.97 | CNY 9.54 | 21.44M |
| 2026-07-01 | CNY 9.68 | +3.64% | CNY 9.35 | CNY 10.27 | CNY 9.25 | 29.69M |
| 2026-06-30 | CNY 9.34 | +1.19% | CNY 9.26 | CNY 9.59 | CNY 9.06 | 21.51M |
| 2026-06-29 | CNY 9.23 | -5.43% | CNY 9.67 | CNY 9.75 | CNY 9.22 | 24.33M |
| 2026-06-26 | CNY 9.76 | -3.75% | CNY 10.10 | CNY 10.10 | CNY 9.71 | 19.69M |
| 2026-06-25 | CNY 10.14 | -5.67% | CNY 10.67 | CNY 10.99 | CNY 10.03 | 27.24M |
| 2026-06-24 | CNY 10.75 | +5.39% | CNY 10.20 | CNY 11.08 | CNY 9.90 | 36.11M |
| 2026-06-23 | CNY 10.20 | -1.45% | CNY 10.33 | CNY 10.52 | CNY 10.13 | 15.05M |
| 2026-06-22 | CNY 10.35 | -1.71% | CNY 10.54 | CNY 10.63 | CNY 10.16 | 18.43M |
| 2026-06-18 | CNY 10.53 | -0.66% | CNY 10.67 | CNY 10.76 | CNY 10.44 | 13.32M |
| 2026-06-17 | CNY 10.60 | -2.84% | CNY 10.80 | CNY 10.93 | CNY 10.56 | 12.37M |
| 2026-06-16 | CNY 10.91 | +0.28% | CNY 10.97 | CNY 10.99 | CNY 10.62 | 12.06M |
| 2026-06-15 | CNY 10.88 | +2.45% | CNY 10.65 | CNY 11.02 | CNY 10.63 | 12.40M |
| 2026-06-12 | CNY 10.62 | +1.53% | CNY 10.55 | CNY 10.75 | CNY 10.36 | 15.13M |
| 2026-06-11 | CNY 10.46 | -4.47% | CNY 10.80 | CNY 10.89 | CNY 10.40 | 13.61M |
| 2026-06-10 | CNY 10.95 | +0.46% | CNY 10.90 | CNY 11.43 | CNY 10.80 | 16.55M |
| 2026-06-09 | CNY 10.90 | -1.45% | CNY 11.25 | CNY 11.28 | CNY 10.81 | 12.28M |
| 2026-06-08 | CNY 11.06 | -5.23% | CNY 11.32 | CNY 11.69 | CNY 10.91 | 14.55M |
| 2026-06-05 | CNY 11.67 | -1.93% | CNY 11.88 | CNY 11.95 | CNY 11.56 | 11.55M |
| 2026-06-04 | CNY 11.90 | -0.83% | CNY 11.92 | CNY 12.30 | CNY 11.83 | 10.20M |
| 2026-06-03 | CNY 12.00 | -0.74% | CNY 12.01 | CNY 12.26 | CNY 11.86 | 12.43M |
| 2026-06-02 | CNY 12.09 | -1.63% | CNY 12.23 | CNY 12.32 | CNY 11.78 | 11.93M |
| 2026-06-01 | CNY 12.29 | +0.24% | CNY 12.26 | CNY 12.55 | CNY 12.16 | 10.35M |
| 2026-05-29 | CNY 12.26 | -4.07% | CNY 12.90 | CNY 13.05 | CNY 12.22 | 14.15M |
| 2026-05-28 | CNY 12.78 | -0.39% | CNY 12.88 | CNY 13.03 | CNY 12.49 | 13.94M |
| 2026-05-27 | CNY 12.83 | -3.75% | CNY 13.14 | CNY 13.43 | CNY 12.76 | 14.15M |
| 2026-05-26 | CNY 13.33 | -2.70% | CNY 13.61 | CNY 13.62 | CNY 13.14 | 13.81M |