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 (%)
May 31, 2023 5.360 5.750 5.130 5.700 3,591,439 +0.67(+13.32%)
May 30, 2023 5.090 5.120 4.980 5.030 1,068,376 +0.01(+0.20%)
May 26, 2023 5.000 5.150 4.910 5.020 832,345 +0.08(+1.62%)
May 25, 2023 5.030 5.100 4.860 4.940 926,068 -0.01(-0.20%)
May 24, 2023 5.110 5.170 4.910 4.950 1,134,153 -0.17(-3.32%)
May 23, 2023 5.120 5.310 5.010 5.120 1,390,830 -0.17(-3.12%)
May 22, 2023 5.360 5.470 5.110 5.285 1,538,501 -0.02(-0.47%)
May 19, 2023 5.810 5.811 5.115 5.310 1,970,652 -0.53(-9.08%)
May 18, 2023 6.010 6.100 5.800 5.840 1,345,324 -0.20(-3.31%)
May 17, 2023 6.100 6.110 5.850 6.040 750,303 -0.16(-2.58%)
May 16, 2023 6.180 6.300 6.180 6.200 701,187 -0.11(-1.74%)
May 15, 2023 6.180 6.355 6.060 6.310 1,183,230 +0.27(+4.47%)
May 12, 2023 5.930 6.060 5.875 6.040 1,458,798 +0.16(+2.72%)
May 11, 2023 5.730 6.030 5.720 5.880 1,926,995 +0.10(+1.73%)
May 10, 2023 6.000 6.060 5.750 5.780 2,315,780 -0.24(-3.99%)
May 09, 2023 6.000 6.125 5.910 6.020 631,686 -0.15(-2.43%)
May 08, 2023 6.130 6.230 5.880 6.170 960,290 +0.09(+1.48%)
May 05, 2023 6.100 6.140 5.895 6.080 572,986 -0.01(-0.16%)
May 04, 2023 5.860 6.225 5.860 6.090 1,209,593 +0.29(+5.00%)
May 03, 2023 5.980 5.980 5.755 5.800 1,251,047 -0.21(-3.49%)
May 02, 2023 6.210 6.210 5.885 6.010 864,077 -0.23(-3.69%)
May 01, 2023 6.280 6.390 6.195 6.240 1,271,431 -0.07(-1.11%)
Apr 28, 2023 6.170 6.390 6.150 6.310 416,558 +0.09(+1.45%)
Apr 27, 2023 6.060 6.240 5.925 6.220 485,844 +0.16(+2.64%)
Apr 26, 2023 6.140 6.165 6.025 6.060 736,813 +0.02(+0.33%)
Apr 25, 2023 6.010 6.110 5.940 6.040 606,326 -0.05(-0.82%)
Apr 24, 2023 6.400 6.400 6.040 6.090 1,630,509 -0.34(-5.29%)
Apr 21, 2023 6.570 6.680 6.380 6.430 1,067,763 -0.21(-3.16%)
Apr 20, 2023 6.600 6.775 6.590 6.640 477,731 -0.01(-0.15%)
Apr 19, 2023 6.540 6.670 6.510 6.650 997,687 -0.01(-0.15%)
Apr 18, 2023 6.700 6.700 6.580 6.660 945,128 -0.04(-0.60%)
Apr 17, 2023 6.700 6.700 6.605 6.700 509,399 +0.05(+0.75%)
Apr 14, 2023 6.650 6.765 6.605 6.650 600,136 -0.01(-0.15%)
Apr 13, 2023 6.560 6.690 6.560 6.660 626,615 +0.23(+3.58%)
Apr 12, 2023 6.800 6.800 6.310 6.430 871,356 -0.34(-5.02%)
Apr 11, 2023 6.630 6.865 6.630 6.770 597,334 +0.18(+2.73%)
Apr 10, 2023 6.570 6.760 6.500 6.590 629,047 -0.04(-0.60%)
Apr 06, 2023 6.310 6.660 6.255 6.630 1,428,255 +0.28(+4.41%)
Apr 05, 2023 6.370 6.400 6.155 6.350 866,967 -0.08(-1.24%)
Apr 04, 2023 6.660 6.720 6.400 6.430 961,333 -0.28(-4.17%)
Apr 03, 2023 7.080 7.136 6.660 6.710 985,382 -0.28(-4.01%)
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%)
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.