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 (%)
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%)
Oct 02, 2023 8.300 8.360 8.250 8.260 6,150,197 -0.04(-0.48%)
Sep 29, 2023 8.320 8.340 8.295 8.300 685,319 +0.02(+0.24%)
Sep 28, 2023 8.350 8.370 8.270 8.280 1,399,242 -0.07(-0.84%)
Sep 27, 2023 8.340 8.375 8.280 8.350 4,561,196 +0.02(+0.24%)
Sep 26, 2023 8.320 8.370 8.310 8.330 6,275,577 +0.01(+0.12%)
Sep 25, 2023 8.330 8.330 8.260 8.320 6,686,356 +0.00(+0.00%)
Sep 22, 2023 8.410 8.410 8.315 8.320 5,700,069 -0.05(-0.60%)
Sep 21, 2023 8.360 8.390 8.350 8.370 3,159,938 +0.00(+0.00%)
Sep 20, 2023 8.360 8.410 8.350 8.370 5,191,810 -0.02(-0.24%)
Sep 19, 2023 8.340 8.390 8.325 8.390 4,664,213 +0.04(+0.48%)
Sep 18, 2023 8.340 8.360 8.320 8.350 541,029 +0.01(+0.12%)
Sep 15, 2023 8.340 8.370 8.310 8.340 1,170,138 -0.01(-0.12%)
Sep 14, 2023 8.340 8.370 8.335 8.350 684,425 +0.03(+0.36%)
Sep 13, 2023 8.310 8.355 8.305 8.320 1,336,377 +0.01(+0.12%)
Sep 12, 2023 8.320 8.330 8.310 8.310 555,255 -0.02(-0.24%)
Sep 11, 2023 8.330 8.330 8.300 8.330 599,069 +0.01(+0.12%)
Sep 08, 2023 8.330 8.330 8.300 8.320 468,076 -0.02(-0.24%)
Sep 07, 2023 8.310 8.360 8.280 8.340 993,728 +0.00(+0.00%)
Sep 06, 2023 8.340 8.370 8.320 8.340 1,275,825 +0.01(+0.12%)
Sep 05, 2023 8.380 8.380 8.310 8.330 912,024 -0.04(-0.48%)
Sep 01, 2023 8.370 8.450 8.360 8.370 1,213,714 +0.00(+0.00%)
Aug 31, 2023 8.390 8.400 8.332 8.370 2,020,480 +0.00(+0.00%)
Aug 30, 2023 8.340 8.380 8.300 8.370 1,965,365 +0.02(+0.30%)
Aug 29, 2023 8.290 8.370 8.290 8.345 2,211,383 +0.08(+0.91%)
Aug 28, 2023 8.290 8.350 8.250 8.270 1,540,083 -0.03(-0.36%)
Aug 25, 2023 8.290 8.310 8.250 8.300 625,787 +0.06(+0.73%)
Aug 24, 2023 8.330 8.360 8.240 8.240 1,396,313 -0.05(-0.60%)
Aug 23, 2023 8.270 8.340 8.270 8.290 514,540 +0.02(+0.24%)
Aug 22, 2023 8.280 8.290 8.250 8.270 1,068,740 -0.01(-0.12%)
Aug 21, 2023 8.330 8.335 8.240 8.280 2,779,451 -0.04(-0.48%)
Aug 18, 2023 8.340 8.350 8.310 8.320 2,935,205 -0.02(-0.24%)
Aug 17, 2023 8.360 8.380 8.330 8.340 3,159,209 -0.03(-0.36%)
Aug 16, 2023 8.350 8.380 8.280 8.370 7,273,975 +0.02(+0.24%)
Aug 15, 2023 8.340 8.390 8.325 8.350 7,800,945 -0.05(-0.60%)
Aug 14, 2023 8.330 8.400 8.270 8.400 11,153,366 +0.29(+3.58%)
Aug 11, 2023 8.080 8.130 7.960 8.110 2,528,563 -0.02(-0.25%)
Aug 10, 2023 8.170 8.329 8.130 8.130 1,550,929 -0.03(-0.37%)
Aug 09, 2023 8.190 8.240 8.110 8.160 2,058,018 +0.02(+0.25%)
Aug 08, 2023 8.140 8.180 8.060 8.140 1,388,677 -0.09(-1.09%)
Aug 07, 2023 8.145 8.250 8.145 8.230 3,060,576 +0.25(+3.13%)
Aug 04, 2023 7.910 8.050 7.910 7.980 1,534,025 +0.07(+0.88%)
Aug 03, 2023 7.830 7.960 7.830 7.910 584,350 +0.10(+1.28%)
Aug 02, 2023 7.850 7.870 7.720 7.810 833,377 -0.09(-1.14%)
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.