Skip to main content

Chindata Group Holdings Ltd ADR (NQ: CD )

8.855 -0.135 (-1.50%)
Streaming Delayed Price Updated: 12:46 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 8.000 8.250 7.780 7.940 2,160,675 -0.03(-0.38%)
Dec 30, 2022 7.790 8.030 7.582 7.970 689,562 +0.00(+0.00%)
Dec 29, 2022 7.550 8.005 7.380 7.970 922,044 +0.46(+6.05%)
Dec 28, 2022 7.890 7.900 7.460 7.515 1,090,307 -0.48(-5.94%)
Dec 27, 2022 7.800 8.060 7.710 7.990 1,220,068 +0.28(+3.63%)
Dec 23, 2022 8.010 8.021 7.510 7.710 837,787 -0.28(-3.50%)
Dec 22, 2022 7.940 8.005 7.750 7.990 1,062,279 +0.09(+1.14%)
Dec 21, 2022 7.530 7.930 7.320 7.900 819,021 +0.44(+5.90%)
Dec 20, 2022 7.240 7.500 7.240 7.460 626,891 +0.00(+0.00%)
Dec 19, 2022 7.550 7.550 7.350 7.460 621,621 -0.10(-1.32%)
Dec 16, 2022 7.650 7.810 7.510 7.560 1,055,398 -0.16(-2.07%)
Dec 15, 2022 7.740 7.950 7.485 7.720 1,037,922 -0.02(-0.26%)
Dec 14, 2022 7.640 7.830 7.380 7.740 604,465 +0.06(+0.78%)
Dec 13, 2022 7.500 7.950 7.480 7.680 1,166,657 +0.06(+0.79%)
Dec 12, 2022 7.750 7.770 7.520 7.620 929,604 -0.22(-2.81%)
Dec 09, 2022 7.830 7.870 7.600 7.840 3,904,142 +0.00(+0.00%)
Dec 08, 2022 7.850 7.990 7.710 7.840 1,541,771 +0.21(+2.75%)
Dec 07, 2022 7.720 7.790 7.200 7.630 2,086,266 -0.39(-4.86%)
Dec 06, 2022 7.790 8.075 7.640 8.020 1,123,522 +0.33(+4.29%)
Dec 05, 2022 7.750 7.995 7.645 7.690 2,035,867 +0.09(+1.18%)
Dec 02, 2022 7.000 7.620 6.950 7.600 1,180,874 +0.48(+6.74%)
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.