Skip to main content
logo
Deluxe Family Co., Ltd. (SHA:600503)
China flag China · Delayed Price · Currency is CNY
2.550
-0.010 (-0.39%)
At close: Mar 13, 2026

Deluxe Family Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 20262.552.622.542.552.55-0.39%28,493,000
Mar 12, 20262.552.592.542.562.560.39%23,208,900
Mar 11, 20262.552.562.532.552.55-17,501,550
Mar 10, 20262.552.572.542.552.550.79%20,272,810
Mar 9, 20262.582.582.512.532.53-2.32%28,224,900
Mar 6, 20262.502.602.492.592.593.19%27,797,330
Mar 5, 20262.562.622.502.512.51-2.71%35,194,000
Mar 4, 20262.482.602.452.582.583.61%39,668,930
Mar 3, 20262.622.642.482.492.49-5.32%37,473,900
Mar 2, 20262.662.672.602.632.63-2.23%26,119,300
Feb 27, 20262.682.702.672.692.690.37%16,952,600
Feb 26, 20262.762.762.672.682.68-2.90%34,055,000
Feb 25, 20262.702.772.682.762.762.60%35,687,850
Feb 24, 20262.662.702.662.692.691.89%20,067,400
Feb 13, 20262.672.692.642.642.64-1.12%19,088,500
Feb 12, 20262.742.752.662.672.67-2.20%27,577,650
Feb 11, 20262.712.752.702.732.730.37%19,851,400
Feb 10, 20262.742.752.712.722.72-0.37%18,630,080
Feb 9, 20262.682.762.682.732.732.63%31,769,800
Feb 6, 20262.652.692.632.662.66-0.37%20,702,940
Feb 5, 20262.662.702.652.672.67-27,083,952
Feb 4, 20262.592.672.582.672.672.69%34,565,890
Feb 3, 20262.582.622.572.602.601.17%18,213,000
Feb 2, 20262.622.652.572.572.57-1.91%24,156,559
Jan 30, 20262.672.692.612.622.62-1.87%29,394,820
Jan 29, 20262.642.692.602.672.671.52%37,030,281
Jan 28, 20262.652.682.622.632.63-0.38%21,836,801
Jan 27, 20262.702.712.602.642.64-2.58%36,911,700
Jan 26, 20262.792.802.682.712.71-2.87%44,659,800
Jan 23, 20262.742.792.732.792.791.82%34,893,050
Jan 22, 20262.702.752.702.742.741.11%26,798,750
Jan 21, 20262.712.722.672.712.71-1.09%23,977,300
Jan 20, 20262.692.752.682.742.741.48%36,273,600
Jan 19, 20262.672.712.652.702.700.75%21,695,301
Jan 16, 20262.772.772.652.682.68-2.19%38,860,250
Jan 15, 20262.772.812.722.742.74-2.14%32,092,600
Jan 14, 20262.812.882.752.802.80-1.06%59,285,910
Jan 13, 20262.782.902.752.832.831.80%71,860,488
Jan 12, 20262.762.792.732.782.780.72%40,939,100
Jan 9, 20262.752.772.722.762.760.36%30,629,500
Jan 8, 20262.712.772.702.752.751.48%31,195,580
Jan 7, 20262.742.782.712.712.71-1.45%31,230,800
Jan 6, 20262.712.762.692.752.751.85%32,540,590
Jan 5, 20262.692.732.682.702.700.75%22,736,600
Dec 31, 20252.672.692.642.682.680.75%16,813,940
Dec 30, 20252.682.692.642.662.66-0.75%17,025,670
Dec 29, 20252.712.732.672.682.68-1.11%23,818,310
Dec 26, 20252.722.752.702.712.71-0.37%22,224,700
Dec 25, 20252.692.732.692.722.720.37%15,691,350
Dec 24, 20252.682.732.682.712.710.74%15,821,980