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, 2022 6.600 6.600 6.200 6.320 4,586,993 -0.29(-4.39%)
Mar 30, 2022 6.810 7.010 6.490 6.610 1,167,223 -0.28(-4.06%)
Mar 29, 2022 7.090 7.310 6.820 6.890 3,614,795 -0.05(-0.72%)
Mar 28, 2022 6.880 7.200 6.700 6.940 2,489,480 +0.19(+2.81%)
Mar 25, 2022 6.810 6.905 6.620 6.750 2,290,213 -0.25(-3.57%)
Mar 24, 2022 7.250 7.340 6.760 7.000 2,175,431 -0.38(-5.15%)
Mar 23, 2022 7.240 7.590 7.030 7.380 2,677,751 -0.12(-1.60%)
Mar 22, 2022 7.190 7.690 7.145 7.500 1,902,318 +0.24(+3.31%)
Mar 21, 2022 6.990 7.310 6.645 7.260 1,827,194 -0.10(-1.36%)
Mar 18, 2022 6.490 7.750 6.490 7.360 2,565,044 +0.89(+13.76%)
Mar 17, 2022 6.030 6.515 5.830 6.470 2,836,642 +0.09(+1.41%)
Mar 16, 2022 4.980 6.480 4.810 6.380 7,400,944 +2.40(+60.30%)
Mar 15, 2022 3.810 4.185 3.750 3.980 3,499,533 +0.04(+1.02%)
Mar 14, 2022 4.370 4.580 3.910 3.940 3,477,007 -0.81(-17.05%)
Mar 11, 2022 5.800 5.800 4.510 4.750 2,769,869 -0.94(-16.52%)
Mar 10, 2022 5.910 5.690 2,285,035 -0.66(-10.39%)
Mar 09, 2022 5.960 6.570 5.900 6.350 2,560,434 +0.58(+10.05%)
Mar 08, 2022 5.910 6.025 5.620 5.770 2,416,573 -0.05(-0.86%)
Mar 07, 2022 5.650 6.015 5.570 5.820 2,348,647 +0.40(+7.38%)
Mar 04, 2022 5.420 5.580 5.320 5.420 2,819,385 -0.11(-1.99%)
Mar 03, 2022 5.360 5.605 5.225 5.530 1,968,012 +0.18(+3.36%)
Mar 02, 2022 5.710 5.750 5.300 5.350 1,917,515 -0.34(-5.98%)
Mar 01, 2022 5.580 5.820 5.520 5.690 848,152 +0.20(+3.64%)
Feb 28, 2022 5.330 5.750 5.250 5.490 2,149,227 +0.02(+0.37%)
Feb 25, 2022 5.600 5.630 5.375 5.470 1,264,442 -0.11(-1.97%)
Feb 24, 2022 4.770 5.620 4.690 5.580 1,532,191 +0.44(+8.56%)
Feb 23, 2022 5.420 5.590 5.130 5.140 1,208,535 -0.18(-3.38%)
Feb 22, 2022 5.080 5.550 4.940 5.320 1,394,282 +0.26(+5.14%)
Feb 18, 2022 5.060 0 -0.33(-6.12%)
Feb 17, 2022 5.310 5.700 5.230 5.390 1,198,723 -0.06(-1.10%)
Feb 16, 2022 5.390 5.520 5.170 5.450 1,758,849 +0.02(+0.37%)
Feb 15, 2022 5.050 5.440 4.990 5.430 1,708,553 +0.56(+11.50%)
Feb 14, 2022 4.950 5.190 4.830 4.870 1,156,561 -0.18(-3.56%)
Feb 11, 2022 5.260 5.610 4.985 5.050 1,075,165 -0.21(-3.99%)
Feb 10, 2022 5.060 5.720 5.020 5.260 2,188,538 -0.04(-0.75%)
Feb 09, 2022 4.650 5.390 4.610 5.300 2,944,634 +0.80(+17.78%)
Feb 08, 2022 4.350 4.620 4.280 4.500 2,235,644 +0.13(+2.97%)
Feb 07, 2022 4.480 4.590 4.330 4.370 1,602,266 -0.14(-3.10%)
Feb 04, 2022 4.350 4.590 4.290 4.510 2,190,734 +0.10(+2.27%)
Feb 03, 2022 4.650 4.400 4.410 1,817,923 -0.42(-8.70%)
Feb 02, 2022 5.190 5.190 4.790 4.830 1,201,557 -0.35(-6.76%)
Feb 01, 2022 5.030 5.260 4.910 5.180 1,875,807 +0.06(+1.17%)
Jan 31, 2022 4.500 5.120 2,292,010 +0.73(+16.63%)
Jan 28, 2022 4.170 4.395 4.050 4.390 795,461 +0.20(+4.77%)
Jan 27, 2022 4.480 4.530 4.110 4.190 1,454,669 -0.28(-6.26%)
Jan 26, 2022 4.590 4.700 4.410 4.470 1,029,203 -0.06(-1.32%)
Jan 25, 2022 4.740 4.740 4.410 4.530 1,713,459 -0.15(-3.21%)
Jan 24, 2022 4.470 4.730 4.210 4.680 1,988,367 +0.12(+2.63%)
Jan 21, 2022 4.880 4.950 4.500 4.560 2,535,697 -0.32(-6.56%)
Jan 20, 2022 5.280 5.310 4.865 4.880 1,885,633 -0.09(-1.81%)
Jan 19, 2022 5.110 5.240 4.940 4.970 1,104,675 -0.07(-1.39%)
Jan 18, 2022 5.140 5.250 4.930 5.040 1,527,724 -0.27(-5.08%)
Jan 14, 2022 5.310 0 -0.17(-3.10%)
Jan 13, 2022 6.140 6.230 5.465 5.480 1,097,185 -0.70(-11.33%)
Jan 12, 2022 6.180 6.360 5.960 6.180 1,252,679 +0.23(+3.87%)
Jan 11, 2022 5.610 6.000 5.580 5.950 1,070,142 +0.34(+6.06%)
Jan 10, 2022 5.660 5.700 5.300 5.610 619,560 -0.07(-1.23%)
Jan 07, 2022 5.580 5.990 5.520 5.680 2,705,595 +0.23(+4.22%)
Jan 06, 2022 5.640 5.780 5.340 5.450 2,776,590 -0.09(-1.62%)
Jan 05, 2022 5.690 5.860 5.515 5.540 993,847 -0.32(-5.46%)
Jan 04, 2022 6.230 6.280 5.695 5.860 1,621,809 -0.49(-7.72%)
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.