$5.05 0.00 (%) ChinaCache Int Shs Sponsored American Deposit Receipt Repr 16 Shs - NASDAQ

Sep. 26, 2016 | 11:23 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CCIH historical data

Date Open High Low Close Volume
9/23/20165.045.175.045.0553,689
9/22/20165.125.195.035.0953,305
9/21/20165.185.325.105.1535,045
9/20/20165.075.225.015.2241,513
9/19/20165.095.155.035.0523,806
9/16/20165.185.235.085.0820,341
9/15/20165.275.335.175.1720,622
9/14/20165.315.315.245.2422,247
9/13/20165.305.335.215.2928,123
9/12/20165.265.345.265.2824,277
9/9/20165.495.655.345.3557,346
9/8/20165.605.685.525.5925,556
9/7/20165.555.735.555.6090,588
9/6/20165.435.645.375.5131,564
9/2/20165.335.585.335.3879,976
9/1/20165.545.585.385.3847,743
8/31/20165.455.645.435.6144,857
8/30/20165.615.755.485.5154,323
8/29/20165.605.725.525.6821,136
8/26/20165.545.605.455.5824,927
8/25/20165.425.635.375.5847,509
8/24/20165.665.665.015.44112,750
8/23/20165.795.895.605.72149,750
8/22/20165.606.085.555.81461,125
8/19/20165.106.045.105.62517,451
8/18/20165.235.505.165.42278,394
8/17/20165.765.865.155.32208,571
8/16/20165.945.985.725.7234,070
8/15/20166.006.045.965.9793,995
8/12/20165.976.115.916.05148,231
8/11/20165.956.165.885.90118,300
8/10/20165.995.995.895.9241,446
8/9/20166.016.055.885.9964,009
8/8/20165.996.025.825.9740,371
8/5/20166.006.035.945.9946,074
8/4/20166.046.065.965.9884,459
8/3/20165.936.105.806.0450,703
8/2/20166.006.315.905.9142,851
8/1/20166.046.045.905.9875,755
7/29/20166.056.165.905.98159,789
7/28/20166.166.176.056.0749,524
7/27/20166.156.226.106.1551,006
7/26/20166.296.486.166.1875,424
7/25/20166.606.606.226.28131,456
7/22/20166.646.756.536.5851,952
7/21/20166.676.846.646.7045,803
7/20/20166.626.846.606.7765,788
7/19/20166.716.796.626.7055,395
7/18/20166.526.886.526.7139,413
7/15/20166.756.956.676.8876,480
7/14/20166.926.926.706.8070,539
7/13/20166.736.906.656.8191,966
7/12/20166.836.866.696.7571,728
7/11/20166.586.906.526.80103,398
7/8/20166.616.766.476.6240,577
7/7/20166.796.916.526.5954,819
7/6/20166.306.765.676.72388,722
7/5/20166.426.556.266.30240,239
7/1/20166.526.676.436.5187,435
6/30/20166.446.486.296.48126,540
6/29/20166.436.636.406.4650,415
6/28/20166.406.636.136.43112,023
6/27/20166.606.866.236.37160,039
6/24/20166.656.906.656.8486,743
6/23/20166.806.956.616.9566,498
6/22/20166.626.806.516.7350,057
6/21/20166.836.926.656.6544,643
6/20/20166.806.936.566.8646,796
6/17/20166.746.926.676.7537,970
6/16/20166.957.176.706.8083,088
6/15/20166.807.306.677.09248,017
6/14/20166.706.936.556.71233,303
6/13/20166.486.926.226.79451,486
6/10/20166.997.036.556.63388,809
6/9/20167.157.226.947.01131,476
6/8/20167.287.287.077.26132,800
6/7/20167.207.447.167.30253,173
6/6/20167.077.227.067.2065,989
6/3/20167.017.247.007.12110,830
6/2/20167.177.256.967.1187,533
6/1/20167.207.276.937.20162,756
5/31/20167.207.567.207.25118,087
5/27/20167.177.316.917.24166,385
5/26/20167.007.286.747.14214,688
5/25/20167.747.907.007.00325,835
5/24/20168.458.457.747.80272,037
5/23/20168.278.298.008.20123,739
5/20/20168.518.528.258.34105,824
5/19/20168.708.788.378.54125,782
5/18/20168.658.978.568.77195,997
5/17/20168.359.138.358.73185,786
5/16/20168.218.618.108.42139,684
5/13/20168.148.267.868.09106,721
5/12/20168.668.668.008.21167,996
5/11/20168.808.968.508.66132,599
5/10/20168.909.078.708.78229,942
5/9/20169.039.138.828.98451,655
5/6/20168.979.398.969.13286,892
5/5/20168.439.658.438.96519,151
5/4/20168.188.578.188.3494,175
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center