Shanghai Lujiazui Finance & Trade Zone Development Co.,Ltd. (SHA:600663)
China
· Delayed Price · Currency is CNY 8.66
+0.06 (0.70%)
Sep 29, 2025, 2:45 PM CST
SHA:600663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.59 | 8.68 | 8.52 | 8.60 | 8.60 | - | 9,610,755 |
| Sep 25, 2025 | 8.67 | 8.67 | 8.53 | 8.60 | 8.60 | -0.81% | 10,810,096 |
| Sep 24, 2025 | 8.46 | 8.70 | 8.42 | 8.67 | 8.67 | 2.24% | 16,032,710 |
| Sep 23, 2025 | 8.53 | 8.56 | 8.33 | 8.48 | 8.48 | -0.82% | 10,941,644 |
| Sep 22, 2025 | 8.63 | 8.66 | 8.52 | 8.55 | 8.55 | -1.27% | 9,457,023 |
| Sep 19, 2025 | 8.58 | 8.69 | 8.50 | 8.66 | 8.66 | 1.05% | 12,529,097 |
| Sep 18, 2025 | 8.70 | 8.72 | 8.50 | 8.57 | 8.57 | -1.72% | 14,687,041 |
| Sep 17, 2025 | 8.69 | 8.76 | 8.62 | 8.72 | 8.72 | 0.23% | 12,102,781 |
| Sep 16, 2025 | 8.62 | 8.70 | 8.60 | 8.70 | 8.70 | 0.93% | 11,383,847 |
| Sep 15, 2025 | 8.67 | 8.68 | 8.51 | 8.62 | 8.62 | -0.58% | 11,646,537 |
| Sep 12, 2025 | 8.58 | 8.72 | 8.57 | 8.67 | 8.67 | 0.93% | 13,648,241 |
| Sep 11, 2025 | 8.55 | 8.60 | 8.50 | 8.59 | 8.59 | 0.47% | 7,304,710 |
| Sep 10, 2025 | 8.59 | 8.62 | 8.54 | 8.55 | 8.55 | -0.47% | 5,492,217 |
| Sep 9, 2025 | 8.52 | 8.61 | 8.48 | 8.59 | 8.59 | 0.70% | 11,531,000 |
| Sep 8, 2025 | 8.49 | 8.53 | 8.47 | 8.53 | 8.53 | 0.59% | 7,687,838 |
| Sep 5, 2025 | 8.44 | 8.50 | 8.41 | 8.48 | 8.48 | 0.24% | 7,358,235 |
| Sep 4, 2025 | 8.41 | 8.47 | 8.36 | 8.46 | 8.46 | 0.59% | 7,494,345 |
| Sep 3, 2025 | 8.51 | 8.55 | 8.40 | 8.41 | 8.41 | -1.18% | 9,481,556 |
| Sep 2, 2025 | 8.59 | 8.60 | 8.50 | 8.51 | 8.51 | -0.93% | 12,826,421 |
| Sep 1, 2025 | 8.61 | 8.64 | 8.55 | 8.59 | 8.59 | -0.58% | 12,766,637 |
| Aug 29, 2025 | 8.71 | 8.77 | 8.61 | 8.64 | 8.64 | -0.69% | 17,598,180 |
| Aug 28, 2025 | 8.66 | 8.72 | 8.56 | 8.70 | 8.70 | 0.46% | 15,951,466 |
| Aug 27, 2025 | 8.82 | 8.86 | 8.66 | 8.66 | 8.66 | -2.04% | 21,756,026 |
| Aug 26, 2025 | 8.88 | 8.89 | 8.82 | 8.84 | 8.84 | -1.01% | 19,273,929 |
| Aug 25, 2025 | 8.79 | 9.15 | 8.78 | 8.93 | 8.93 | 1.94% | 40,285,215 |
| Aug 22, 2025 | 8.71 | 8.76 | 8.67 | 8.76 | 8.76 | 0.57% | 15,646,606 |
| Aug 21, 2025 | 8.69 | 8.75 | 8.67 | 8.71 | 8.71 | 0.23% | 16,232,739 |
| Aug 20, 2025 | 8.65 | 8.69 | 8.62 | 8.69 | 8.69 | 0.23% | 12,141,560 |
| Aug 19, 2025 | 8.69 | 8.71 | 8.66 | 8.67 | 8.67 | - | 13,027,898 |
| Aug 18, 2025 | 8.69 | 8.70 | 8.64 | 8.67 | 8.67 | - | 17,663,963 |
| Aug 15, 2025 | 8.64 | 8.74 | 8.63 | 8.67 | 8.67 | 0.23% | 16,604,203 |
| Aug 14, 2025 | 8.75 | 8.78 | 8.64 | 8.65 | 8.65 | -0.92% | 11,709,308 |
| Aug 13, 2025 | 8.79 | 8.80 | 8.72 | 8.73 | 8.73 | -0.57% | 9,361,246 |
| Aug 12, 2025 | 8.79 | 8.81 | 8.74 | 8.78 | 8.78 | -0.23% | 8,499,875 |
| Aug 11, 2025 | 8.76 | 8.81 | 8.74 | 8.80 | 8.80 | 0.92% | 10,700,712 |
| Aug 8, 2025 | 8.75 | 8.77 | 8.70 | 8.72 | 8.72 | -0.34% | 7,570,264 |
| Aug 7, 2025 | 8.70 | 8.75 | 8.66 | 8.75 | 8.75 | 0.46% | 10,458,512 |
| Aug 6, 2025 | 8.67 | 8.71 | 8.63 | 8.71 | 8.71 | 0.35% | 10,130,083 |
| Aug 5, 2025 | 8.69 | 8.74 | 8.66 | 8.68 | 8.68 | 0.12% | 17,722,019 |
| Aug 4, 2025 | 8.67 | 8.69 | 8.60 | 8.67 | 8.67 | -0.57% | 12,471,026 |
| Aug 1, 2025 | 8.75 | 8.83 | 8.67 | 8.72 | 8.72 | -0.80% | 12,189,302 |
| Jul 31, 2025 | 8.95 | 8.97 | 8.76 | 8.79 | 8.79 | -2.33% | 17,104,978 |
| Jul 30, 2025 | 9.37 | 9.37 | 8.93 | 9.00 | 9.00 | -4.76% | 29,489,223 |
| Jul 29, 2025 | 9.45 | 9.52 | 9.38 | 9.45 | 9.45 | - | 7,122,266 |
| Jul 28, 2025 | 9.44 | 9.48 | 9.30 | 9.45 | 9.45 | -0.21% | 8,129,364 |
| Jul 25, 2025 | 9.52 | 9.56 | 9.42 | 9.47 | 9.47 | -0.42% | 6,576,382 |
| Jul 24, 2025 | 9.50 | 9.59 | 9.42 | 9.51 | 9.51 | 0.11% | 6,120,902 |
| Jul 23, 2025 | 9.55 | 9.67 | 9.48 | 9.50 | 9.50 | -0.42% | 7,516,454 |
| Jul 22, 2025 | 9.37 | 9.57 | 9.33 | 9.54 | 9.54 | 1.92% | 8,486,227 |
| Jul 21, 2025 | 9.31 | 9.45 | 9.31 | 9.36 | 9.36 | 0.43% | 7,322,146 |