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 (%)
Mar 31, 2023 7.130 7.160 6.930 6.990 949,033 -0.10(-1.41%)
Mar 30, 2023 6.730 7.150 6.720 7.090 1,351,021 +0.48(+7.26%)
Mar 29, 2023 6.740 6.760 6.600 6.610 807,977 -0.14(-2.07%)
Mar 28, 2023 6.570 6.750 6.550 6.750 849,384 +0.28(+4.33%)
Mar 27, 2023 6.670 6.780 6.430 6.470 528,103 -0.19(-2.85%)
Mar 24, 2023 6.950 7.010 6.620 6.660 1,062,325 -0.36(-5.13%)
Mar 23, 2023 6.770 7.220 6.745 7.020 1,123,162 +0.48(+7.34%)
Mar 22, 2023 6.620 6.760 6.450 6.540 1,164,569 +0.17(+2.67%)
Mar 21, 2023 6.030 6.380 6.030 6.370 730,423 +0.41(+6.88%)
Mar 20, 2023 6.260 6.265 5.950 5.960 1,202,198 -0.30(-4.79%)
Mar 17, 2023 6.460 6.590 6.200 6.260 1,748,820 -0.23(-3.54%)
Mar 16, 2023 6.350 6.505 6.121 6.490 1,152,983 +0.16(+2.53%)
Mar 15, 2023 6.500 6.588 6.095 6.330 1,737,369 -0.18(-2.76%)
Mar 14, 2023 6.500 6.650 6.480 6.510 1,732,305 +0.06(+0.93%)
Mar 13, 2023 6.470 6.615 6.407 6.450 1,041,952 -0.05(-0.77%)
Mar 10, 2023 6.570 6.675 6.455 6.500 843,831 -0.06(-0.91%)
Mar 09, 2023 6.780 6.915 6.545 6.560 894,210 -0.31(-4.51%)
Mar 08, 2023 6.840 6.995 6.770 6.870 804,770 -0.04(-0.58%)
Mar 07, 2023 7.440 7.460 6.885 6.910 1,467,697 -0.56(-7.50%)
Mar 06, 2023 7.490 7.595 7.340 7.470 761,182 +0.05(+0.67%)
Mar 03, 2023 7.270 7.465 7.230 7.420 684,985 +0.16(+2.20%)
Mar 02, 2023 7.020 7.280 6.950 7.260 686,330 +0.18(+2.54%)
Mar 01, 2023 7.170 7.240 7.000 7.080 879,246 +0.31(+4.58%)
Feb 28, 2023 7.050 7.140 6.755 6.770 1,323,990 -0.31(-4.38%)
Feb 27, 2023 7.290 7.309 7.060 7.080 545,096 -0.07(-0.98%)
Feb 24, 2023 7.300 7.300 6.885 7.150 1,376,281 -0.36(-4.79%)
Feb 23, 2023 7.610 7.890 7.440 7.510 1,532,159 -0.04(-0.53%)
Feb 22, 2023 7.710 7.785 7.470 7.550 748,744 -0.11(-1.44%)
Feb 21, 2023 7.900 7.940 7.605 7.660 671,256 -0.31(-3.89%)
Feb 17, 2023 8.330 8.330 7.900 7.970 1,170,285 -0.49(-5.79%)
Feb 16, 2023 8.150 8.550 8.150 8.460 1,022,898 +0.27(+3.30%)
Feb 15, 2023 8.170 8.290 8.120 8.190 669,272 -0.08(-0.97%)
Feb 14, 2023 8.510 8.605 8.200 8.270 912,881 -0.28(-3.27%)
Feb 13, 2023 8.720 8.715 8.470 8.550 1,262,283 -0.03(-0.35%)
Feb 10, 2023 8.690 8.790 8.540 8.580 1,020,967 -0.23(-2.61%)
Feb 09, 2023 9.040 9.210 8.780 8.810 746,837 -0.03(-0.34%)
Feb 08, 2023 8.780 8.860 8.660 8.840 499,505 +0.10(+1.14%)
Feb 07, 2023 8.590 8.805 8.390 8.740 1,563,068 +0.15(+1.75%)
Feb 06, 2023 8.760 8.910 8.500 8.590 1,560,738 -0.41(-4.56%)
Feb 03, 2023 8.710 9.025 8.682 9.000 1,236,246 +0.08(+0.90%)
Feb 02, 2023 9.000 9.200 8.795 8.920 822,924 -0.07(-0.78%)
Feb 01, 2023 8.490 9.065 8.455 8.990 1,529,588 +0.70(+8.44%)
Jan 31, 2023 8.550 8.575 8.260 8.290 958,113 -0.26(-3.04%)
Jan 30, 2023 8.460 8.620 8.230 8.550 1,005,720 -0.12(-1.38%)
Jan 27, 2023 8.950 9.030 8.640 8.670 576,359 -0.26(-2.91%)
Jan 26, 2023 8.700 8.980 8.560 8.930 1,330,243 +0.45(+5.31%)
Jan 25, 2023 8.310 8.500 8.150 8.480 829,833 +0.12(+1.44%)
Jan 24, 2023 8.380 8.560 8.305 8.360 642,737 -0.14(-1.65%)
Jan 23, 2023 8.440 8.570 8.316 8.500 785,727 +0.31(+3.79%)
Jan 20, 2023 8.210 8.345 8.060 8.190 1,017,298 +0.04(+0.49%)
Jan 19, 2023 8.150 8.560 8.000 8.150 1,976,317 +0.02(+0.25%)
Jan 18, 2023 8.800 8.890 8.130 8.130 1,656,809 -0.60(-6.87%)
Jan 17, 2023 8.360 8.899 8.185 8.730 4,073,411 +0.37(+4.43%)
Jan 13, 2023 7.900 8.420 7.860 8.360 3,559,020 +0.44(+5.56%)
Jan 12, 2023 7.880 7.980 7.700 7.920 1,003,411 +0.01(+0.13%)
Jan 11, 2023 7.950 8.086 7.830 7.910 1,756,044 +0.00(+0.00%)
Jan 10, 2023 7.840 7.940 7.740 7.910 874,049 +0.05(+0.64%)
Jan 09, 2023 7.930 8.236 7.840 7.860 2,487,712 -0.04(-0.51%)
Jan 06, 2023 7.590 7.920 7.300 7.900 1,153,642 +0.24(+3.13%)
Jan 05, 2023 7.960 8.050 7.640 7.660 1,209,117 -0.34(-4.25%)
Jan 04, 2023 8.150 8.180 7.901 8.000 2,301,816 +0.06(+0.76%)
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.