Chindata Group Holdings Ltd ADR (NQ: CD )

8.010 +0.530 (+7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 7.520 8.210 7.340 8.010 6,475,601 +0.53(+7.09%)
Jun 23, 2022 7.280 7.550 7.010 7.480 3,287,997 +0.29(+4.03%)
Jun 22, 2022 7.150 7.470 7.090 7.190 1,927,033 +0.04(+0.56%)
Jun 21, 2022 7.300 7.380 7.140 7.150 2,989,136 -0.14(-1.92%)
Jun 17, 2022 7.300 7.380 7.000 7.290 2,338,260 +0.04(+0.55%)
Jun 16, 2022 6.880 7.280 6.880 7.250 3,061,298 +0.03(+0.42%)
Jun 15, 2022 6.950 7.385 6.840 7.220 2,825,667 +0.37(+5.40%)
Jun 14, 2022 6.790 7.040 6.670 6.850 2,686,788 +0.17(+2.54%)
Jun 13, 2022 6.470 6.830 6.400 6.680 1,621,411 -0.07(-1.04%)
Jun 10, 2022 7.150 7.310 6.730 6.750 2,476,811 -0.41(-5.73%)
Jun 09, 2022 7.280 7.370 7.010 7.160 1,260,118 -0.34(-4.53%)
Jun 08, 2022 7.450 7.550 7.165 7.500 3,619,726 +0.16(+2.18%)
Jun 07, 2022 7.170 7.480 7.040 7.340 2,259,506 +0.06(+0.82%)
Jun 06, 2022 7.600 7.620 7.100 7.280 3,662,121 +0.03(+0.41%)
Jun 03, 2022 7.300 7.300 6.950 7.250 1,905,140 -0.10(-1.36%)
Jun 02, 2022 7.060 7.505 7.060 7.350 2,674,620 +0.32(+4.55%)
Jun 01, 2022 7.440 7.600 6.910 7.030 2,233,821 -0.46(-6.14%)
May 31, 2022 7.450 7.690 7.200 7.490 15,897,049 +0.25(+3.45%)
May 27, 2022 7.120 7.390 6.545 7.240 2,446,414 +0.12(+1.69%)
May 26, 2022 6.600 7.160 6.300 7.120 2,420,623 +0.92(+14.84%)
May 25, 2022 5.780 6.210 5.495 6.200 2,336,045 +0.50(+8.77%)
May 24, 2022 6.020 6.060 5.520 5.700 2,618,183 -0.52(-8.36%)
May 23, 2022 6.570 6.565 6.000 6.220 2,439,281 -0.23(-3.57%)
May 20, 2022 6.700 6.770 6.150 6.450 2,268,838 -0.17(-2.57%)
May 19, 2022 6.270 6.950 6.270 6.620 2,593,320 +0.29(+4.58%)
May 18, 2022 6.660 6.920 6.190 6.330 3,487,605 -0.42(-6.22%)
May 17, 2022 6.750 7.010 6.375 6.750 3,944,954 +0.47(+7.48%)
May 16, 2022 6.580 6.810 6.190 6.280 1,935,641 -0.32(-4.85%)
May 13, 2022 6.090 6.830 6.010 6.600 4,558,982 +0.60(+10.00%)
May 12, 2022 5.800 6.150 5.545 6.000 2,537,933 +0.12(+2.04%)
May 11, 2022 6.030 6.330 5.705 5.880 2,858,882 -0.08(-1.34%)
May 10, 2022 5.950 6.170 5.180 5.960 3,272,238 +0.22(+3.83%)
May 09, 2022 5.980 6.180 5.560 5.740 1,773,526 -0.44(-7.12%)
May 06, 2022 6.280 6.320 6.085 6.180 4,646,603 -0.14(-2.22%)
May 05, 2022 6.170 6.350 6.000 6.320 2,241,484 -0.14(-2.17%)
May 04, 2022 6.200 6.470 5.940 6.460 1,770,704 +0.15(+2.38%)
May 03, 2022 6.270 6.620 6.170 6.310 2,435,473 +0.05(+0.80%)
May 02, 2022 6.140 6.580 6.095 6.260 2,293,979 +0.02(+0.32%)
Apr 29, 2022 6.300 6.495 5.905 6.240 4,512,951 +0.24(+4.00%)
Apr 28, 2022 5.820 6.030 5.510 6.000 3,324,727 +0.21(+3.63%)
Apr 27, 2022 5.130 5.820 5.105 5.790 5,290,060 +0.77(+15.34%)
Apr 26, 2022 4.850 5.100 4.710 5.020 2,871,033 +0.17(+3.51%)
Apr 25, 2022 4.690 5.165 4.621 4.850 4,301,434 +0.04(+0.83%)
Apr 22, 2022 4.860 5.330 4.630 4.810 6,916,719 +0.43(+9.82%)
Apr 21, 2022 4.930 4.930 4.185 4.380 2,444,382 -0.51(-10.43%)
Apr 20, 2022 5.270 5.270 4.760 4.890 1,739,563 -0.37(-7.03%)
Apr 19, 2022 5.230 5.330 5.010 5.260 1,593,825 +0.04(+0.77%)
Apr 18, 2022 5.320 5.365 5.010 5.220 1,861,442 -0.21(-3.87%)
Apr 14, 2022 5.750 5.800 5.370 5.430 1,724,826 -0.30(-5.24%)
Apr 13, 2022 5.690 5.770 5.430 5.730 1,559,033 +0.17(+3.06%)
Apr 12, 2022 6.000 6.030 5.470 5.560 1,505,637 -0.15(-2.63%)
Apr 11, 2022 5.740 5.992 5.320 5.710 2,923,319 +0.30(+5.55%)
Apr 08, 2022 5.840 5.840 5.350 5.410 1,933,481 -0.46(-7.84%)
Apr 07, 2022 6.200 6.202 5.650 5.870 2,468,596 -0.36(-5.78%)
Apr 06, 2022 6.300 6.330 5.820 6.230 2,129,423 -0.14(-2.20%)
Apr 05, 2022 6.850 6.920 6.350 6.370 633,521 -0.57(-8.21%)
Apr 04, 2022 6.880 7.115 6.680 6.940 2,069,442 +0.32(+4.83%)
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.