Shanghai CDXJ Digital Technology
城地香江 SH603887 Forward-adjusted MAIN R Margin-eligible · 2025-07-14
8.21
-0.28
(-3.30%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
8.50
High
8.53
Low
8.20
Prev close
8.49
Amplitude
3.89%
Volume
13.9M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
8.50
MA10
8.70
MA20
9.02
MA60
9.22
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.50 | 8.53 | 8.20 | 8.21 | 14M |
| 2 | 2026-09-29 | 8.33 | 8.54 | 8.29 | 8.49 | 10M |
| 3 | 2026-09-28 | 8.75 | 8.76 | 8.28 | 8.35 | 14M |
| 4 | 2026-09-24 | 8.78 | 8.85 | 8.65 | 8.65 | 10M |
| 5 | 2026-09-23 | 9.05 | 9.08 | 8.78 | 8.80 | 13M |
| 6 | 2026-09-22 | 8.99 | 9.18 | 8.97 | 9.04 | 17M |
| 7 | 2026-09-21 | 8.89 | 8.97 | 8.87 | 8.94 | 11M |
| 8 | 2026-09-18 | 8.90 | 8.99 | 8.83 | 8.89 | 13M |
| 9 | 2026-09-17 | 8.81 | 9.00 | 8.74 | 8.87 | 15M |
| 10 | 2026-09-16 | 8.62 | 8.89 | 8.52 | 8.80 | 17M |
| 11 | 2026-09-15 | 8.91 | 9.00 | 8.61 | 8.64 | 18M |
| 12 | 2026-09-14 | 9.00 | 9.12 | 8.91 | 8.99 | 11M |
52W
Data range
7.86
3.3%
18.50
High/low over the last 250 trading days, and where the price sits.
← Stocks