Skip to main content
logo
Deluxe Family Co., Ltd. (SHA:600503)
China flag China · Delayed Price · Currency is CNY
2.200
-0.020 (-0.90%)
Sep 3, 2026, 3:00 PM CST

Deluxe Family Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20262.232.242.182.202.20-0.90%23,264,570
Sep 2, 20262.222.252.172.222.22-0.89%29,555,470
Sep 1, 20262.192.272.192.242.240.90%38,716,658
Aug 31, 20262.322.352.202.222.22-1.33%60,739,990
Aug 28, 20262.222.282.222.252.251.81%32,513,800
Aug 27, 20262.222.242.202.212.21-0.45%26,280,100
Aug 26, 20262.212.252.172.222.220.45%29,464,800
Aug 25, 20262.122.222.092.212.214.25%34,736,900
Aug 24, 20262.132.172.102.122.12-0.47%17,060,264
Aug 21, 20262.182.182.102.132.13-2.29%23,739,662
Aug 20, 20262.092.222.082.182.184.81%44,399,093
Aug 19, 20262.152.162.072.082.08-3.26%21,547,100
Aug 18, 20262.182.192.132.152.15-0.92%21,229,600
Aug 17, 20262.152.182.122.172.170.93%17,385,197
Aug 14, 20262.172.192.122.152.15-1.38%27,333,800
Aug 13, 20262.252.252.172.182.18-2.68%31,587,200
Aug 12, 20262.172.252.152.242.242.75%36,408,042
Aug 11, 20262.162.212.132.182.180.46%24,216,191
Aug 10, 20262.122.172.102.172.172.36%27,804,478
Aug 7, 20262.142.142.062.122.12-0.93%29,562,338
Aug 6, 20262.122.152.092.142.140.94%33,346,119
Aug 5, 20262.102.152.082.122.120.47%38,064,600
Aug 4, 20262.132.142.082.112.11-30,331,700
Aug 3, 20262.062.132.042.112.112.43%32,931,000
Jul 31, 20262.042.072.032.062.061.98%25,546,432
Jul 30, 20262.042.092.002.022.02-0.98%28,730,378
Jul 29, 20262.002.061.982.042.043.03%36,237,202
Jul 28, 20261.952.031.951.981.980.51%23,991,734
Jul 27, 20261.901.981.901.971.973.14%25,715,834
Jul 24, 20261.961.991.911.911.91-3.54%21,890,200
Jul 23, 20261.931.991.921.981.981.54%28,673,446
Jul 22, 20261.941.981.921.951.95-24,289,757
Jul 21, 20262.002.001.911.951.95-2.50%43,498,084
Jul 20, 20262.002.061.962.002.00-0.50%33,000,901
Jul 17, 20262.062.111.992.012.01-3.37%33,834,702
Jul 16, 20262.072.132.052.082.08-0.48%29,176,402
Jul 15, 20261.992.111.982.092.093.47%40,982,245
Jul 14, 20261.962.041.932.022.023.06%24,770,300
Jul 13, 20262.052.071.951.961.96-4.85%33,864,800
Jul 10, 20261.992.111.962.062.063.00%35,839,475
Jul 9, 20261.992.031.962.002.00-26,994,984
Jul 8, 20262.012.031.972.002.00-0.50%22,689,636
Jul 7, 20262.072.091.992.012.01-3.37%26,945,589
Jul 6, 20262.122.152.072.082.08-2.35%39,010,648
Jul 3, 20262.142.242.112.132.13-2.29%64,380,184
Jul 2, 20262.072.242.072.182.186.86%88,934,955
Jul 1, 20261.992.071.982.042.042.51%32,078,400
Jun 30, 20261.962.011.921.991.991.02%34,997,849
Jun 29, 20261.971.981.891.971.97-34,765,602
Jun 26, 20262.082.081.961.971.97-5.29%49,155,277