Skip to main content

Chindata Group Holdings Ltd ADR (NQ: CD )

8.450 UNCHANGED
Last Price Updated: 4:00 PM EST, Dec 18, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 18, 2023 8.450 0 -0.14(-1.63%)
Dec 15, 2023 8.600 8.630 8.570 8.590 2,446,321 -0.01(-0.12%)
Dec 14, 2023 8.540 8.610 8.540 8.600 638,697 +0.05(+0.58%)
Dec 13, 2023 8.550 8.570 8.530 8.550 780,956 +0.01(+0.12%)
Dec 12, 2023 8.540 8.570 8.530 8.540 722,302 +0.01(+0.12%)
Dec 11, 2023 8.480 8.569 8.360 8.530 1,099,443 +0.04(+0.47%)
Dec 08, 2023 8.460 8.540 8.375 8.490 1,824,568 +0.00(+0.00%)
Dec 07, 2023 8.410 8.540 8.360 8.490 564,779 +0.08(+0.95%)
Dec 06, 2023 8.330 8.440 8.330 8.410 810,451 +0.07(+0.84%)
Dec 05, 2023 8.270 8.410 8.270 8.340 652,549 -0.09(-1.07%)
Dec 04, 2023 8.430 8.490 8.410 8.430 473,282 -0.08(-0.94%)
Dec 01, 2023 8.460 8.530 8.340 8.510 483,401 +0.09(+1.07%)
Nov 30, 2023 8.460 8.480 8.250 8.420 1,874,196 -0.09(-1.06%)
Nov 29, 2023 8.550 8.550 8.455 8.510 482,148 -0.06(-0.70%)
Nov 28, 2023 8.550 8.590 8.440 8.570 662,289 +0.01(+0.12%)
Nov 27, 2023 8.590 8.600 8.470 8.560 659,503 -0.09(-1.04%)
Nov 24, 2023 8.620 8.660 8.540 8.650 218,539 +0.06(+0.70%)
Nov 22, 2023 8.710 8.710 8.505 8.590 734,419 -0.06(-0.69%)
Nov 21, 2023 8.790 8.790 8.595 8.650 452,371 -0.18(-2.04%)
Nov 20, 2023 9.050 9.200 8.810 8.830 694,592 -0.23(-2.54%)
Nov 17, 2023 9.120 9.120 8.970 9.060 452,820 -0.06(-0.66%)
Nov 16, 2023 9.010 9.150 8.960 9.120 578,896 -0.05(-0.55%)
Nov 15, 2023 8.710 9.440 8.710 9.170 1,925,228 +0.46(+5.28%)
Nov 14, 2023 8.810 8.860 8.670 8.710 1,321,235 -0.01(-0.11%)
Nov 13, 2023 8.790 8.800 8.630 8.720 1,305,277 -0.08(-0.91%)
Nov 10, 2023 8.900 8.925 8.780 8.800 448,881 -0.10(-1.12%)
Nov 09, 2023 9.000 9.010 8.875 8.900 1,038,309 -0.11(-1.22%)
Nov 08, 2023 8.980 9.010 8.940 9.010 2,903,018 +0.03(+0.33%)
Nov 07, 2023 8.950 9.000 8.760 8.980 1,685,677 -0.01(-0.11%)
Nov 06, 2023 9.070 9.070 8.932 8.990 1,814,087 -0.01(-0.11%)
Nov 03, 2023 8.880 9.090 8.880 9.000 5,348,247 +0.01(+0.11%)
Nov 02, 2023 8.940 8.990 8.900 8.990 3,085,087 +0.04(+0.45%)
Nov 01, 2023 8.790 8.990 8.740 8.950 4,240,107 +0.07(+0.79%)
Oct 31, 2023 8.850 8.900 8.570 8.880 3,431,138 -0.04(-0.45%)
Oct 30, 2023 8.900 8.950 8.790 8.920 3,925,526 +0.03(+0.34%)
Oct 27, 2023 8.800 8.905 8.725 8.890 2,499,573 +0.10(+1.14%)
Oct 26, 2023 8.700 8.860 8.641 8.790 3,736,455 +0.07(+0.80%)
Oct 25, 2023 8.820 8.930 8.670 8.720 5,225,825 -0.25(-2.79%)
Oct 24, 2023 8.650 9.060 8.640 8.970 11,413,087 +0.29(+3.34%)
Oct 23, 2023 8.570 8.710 8.570 8.680 3,715,849 +0.08(+0.93%)
Oct 20, 2023 8.580 8.610 8.530 8.600 2,614,150 +0.02(+0.23%)
Oct 19, 2023 8.520 8.655 8.520 8.580 5,820,011 +0.03(+0.35%)
Oct 18, 2023 8.410 8.550 8.410 8.550 1,897,744 +0.08(+0.94%)
Oct 17, 2023 8.400 8.480 8.380 8.470 2,763,029 +0.05(+0.59%)
Oct 16, 2023 8.420 8.440 8.395 8.420 6,289,209 +0.00(+0.00%)
Oct 13, 2023 8.400 8.470 8.390 8.420 3,838,793 +0.00(+0.00%)
Oct 12, 2023 8.330 8.435 8.320 8.420 4,337,655 +0.04(+0.48%)
Oct 11, 2023 8.290 8.390 8.200 8.380 2,549,921 +0.19(+2.32%)
Oct 10, 2023 8.240 8.345 8.170 8.190 1,608,232 -0.04(-0.49%)
Oct 09, 2023 8.170 8.335 8.140 8.230 3,812,738 +0.04(+0.49%)
Oct 06, 2023 8.320 8.370 8.110 8.190 4,192,205 -0.13(-1.56%)
Oct 05, 2023 8.320 8.365 8.270 8.320 1,775,904 +0.00(+0.00%)
Oct 04, 2023 8.170 8.410 8.110 8.320 5,616,546 +0.14(+1.71%)
Oct 03, 2023 8.270 8.280 8.160 8.180 2,458,482 -0.08(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.