Shanghai Lujiazui Finance & Trade Zone Development Co.,Ltd. (SHA:600663)
China
· Delayed Price · Currency is CNY 8.16
+0.02 (0.25%)
At close: Dec 5, 2025
SHA:600663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.13 | 8.18 | 8.07 | 8.16 | 8.16 | 0.25% | 6,880,064 |
| Dec 4, 2025 | 8.16 | 8.20 | 8.11 | 8.14 | 8.14 | -0.25% | 4,806,240 |
| Dec 3, 2025 | 8.21 | 8.22 | 8.12 | 8.16 | 8.16 | -0.49% | 5,256,395 |
| Dec 2, 2025 | 8.19 | 8.21 | 8.14 | 8.20 | 8.20 | 0.24% | 4,120,774 |
| Dec 1, 2025 | 8.18 | 8.20 | 8.15 | 8.18 | 8.18 | 0.12% | 5,668,519 |
| Nov 28, 2025 | 8.15 | 8.18 | 8.09 | 8.17 | 8.17 | 0.25% | 4,742,423 |
| Nov 27, 2025 | 8.20 | 8.21 | 8.11 | 8.15 | 8.15 | -0.61% | 9,217,024 |
| Nov 26, 2025 | 8.29 | 8.34 | 8.20 | 8.20 | 8.20 | -0.97% | 7,846,480 |
| Nov 25, 2025 | 8.33 | 8.36 | 8.27 | 8.28 | 8.28 | -0.36% | 7,645,794 |
| Nov 24, 2025 | 8.36 | 8.40 | 8.29 | 8.31 | 8.31 | -0.48% | 8,635,463 |
| Nov 21, 2025 | 8.46 | 8.52 | 8.33 | 8.35 | 8.35 | -1.76% | 9,439,913 |
| Nov 20, 2025 | 8.46 | 8.55 | 8.40 | 8.50 | 8.50 | 0.59% | 8,815,156 |
| Nov 19, 2025 | 8.52 | 8.55 | 8.42 | 8.45 | 8.45 | -0.82% | 7,578,066 |
| Nov 18, 2025 | 8.66 | 8.67 | 8.50 | 8.52 | 8.52 | -1.62% | 10,096,640 |
| Nov 17, 2025 | 8.66 | 8.69 | 8.61 | 8.66 | 8.66 | - | 8,213,740 |
| Nov 14, 2025 | 8.64 | 8.77 | 8.63 | 8.66 | 8.66 | - | 13,723,880 |
| Nov 13, 2025 | 8.66 | 8.67 | 8.60 | 8.66 | 8.66 | - | 6,633,332 |
| Nov 12, 2025 | 8.67 | 8.71 | 8.64 | 8.66 | 8.66 | - | 9,062,633 |
| Nov 11, 2025 | 8.59 | 8.68 | 8.58 | 8.66 | 8.66 | 0.81% | 10,647,420 |
| Nov 10, 2025 | 8.52 | 8.59 | 8.50 | 8.59 | 8.59 | 0.70% | 7,908,707 |
| Nov 7, 2025 | 8.53 | 8.57 | 8.51 | 8.53 | 8.53 | - | 6,278,596 |
| Nov 6, 2025 | 8.51 | 8.56 | 8.49 | 8.53 | 8.53 | 0.35% | 5,956,016 |
| Nov 5, 2025 | 8.48 | 8.53 | 8.46 | 8.50 | 8.50 | - | 6,834,960 |
| Nov 4, 2025 | 8.52 | 8.54 | 8.47 | 8.50 | 8.50 | -0.23% | 8,403,540 |
| Nov 3, 2025 | 8.56 | 8.57 | 8.47 | 8.52 | 8.52 | -0.47% | 14,082,390 |
| Oct 31, 2025 | 8.58 | 8.62 | 8.55 | 8.56 | 8.56 | -0.35% | 11,107,640 |
| Oct 30, 2025 | 8.68 | 8.72 | 8.59 | 8.59 | 8.59 | -0.92% | 10,389,900 |
| Oct 29, 2025 | 8.64 | 8.67 | 8.58 | 8.67 | 8.67 | 0.58% | 6,680,751 |
| Oct 28, 2025 | 8.69 | 8.71 | 8.62 | 8.62 | 8.62 | -0.69% | 8,513,208 |
| Oct 27, 2025 | 8.78 | 8.80 | 8.67 | 8.68 | 8.68 | -0.91% | 9,358,180 |
| Oct 24, 2025 | 8.83 | 8.83 | 8.73 | 8.76 | 8.76 | -0.68% | 12,937,460 |
| Oct 23, 2025 | 8.85 | 8.86 | 8.73 | 8.82 | 8.82 | -0.23% | 9,220,056 |
| Oct 22, 2025 | 8.72 | 8.87 | 8.71 | 8.84 | 8.84 | 1.26% | 15,832,270 |
| Oct 21, 2025 | 8.60 | 8.78 | 8.59 | 8.73 | 8.73 | 1.39% | 14,771,610 |
| Oct 20, 2025 | 8.57 | 8.63 | 8.53 | 8.61 | 8.61 | 0.58% | 7,765,895 |
| Oct 17, 2025 | 8.63 | 8.68 | 8.53 | 8.56 | 8.56 | -1.15% | 8,575,400 |
| Oct 16, 2025 | 8.69 | 8.70 | 8.60 | 8.66 | 8.66 | -0.12% | 6,825,455 |
| Oct 15, 2025 | 8.68 | 8.75 | 8.65 | 8.67 | 8.67 | -0.23% | 8,134,708 |
| Oct 14, 2025 | 8.66 | 8.76 | 8.64 | 8.69 | 8.69 | 0.58% | 12,102,480 |
| Oct 13, 2025 | 8.66 | 8.69 | 8.58 | 8.64 | 8.64 | -1.48% | 13,066,100 |
| Oct 10, 2025 | 8.67 | 8.79 | 8.63 | 8.77 | 8.77 | 0.92% | 15,979,270 |
| Oct 9, 2025 | 8.64 | 8.70 | 8.56 | 8.69 | 8.69 | 0.58% | 13,768,020 |
| Sep 30, 2025 | 8.66 | 8.68 | 8.59 | 8.64 | 8.64 | -0.35% | 9,356,683 |
| Sep 29, 2025 | 8.60 | 8.67 | 8.51 | 8.67 | 8.67 | 0.81% | 12,306,400 |
| 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% | 10,810,090 |
| 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% | 10,941,640 |
| 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% | 12,529,090 |