Skip to main content
logo
Deluxe Family Co., Ltd. (SHA:600503)
China flag China · Delayed Price · Currency is CNY
1.950
-0.050 (-2.50%)
Jul 21, 2026, 3:00 PM CST

Deluxe Family Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%29,176,400
Jul 15, 20261.992.111.982.092.093.47%40,982,240
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%26,945,580
Jul 6, 20262.122.152.072.082.08-2.35%39,010,640
Jul 3, 20262.142.242.112.132.13-2.29%64,380,184
Jul 2, 20262.072.242.072.182.186.86%88,934,950
Jul 1, 20261.992.071.982.042.042.51%32,078,400
Jun 30, 20261.962.011.921.991.991.02%34,997,840
Jun 29, 20261.971.981.891.971.97-34,765,602
Jun 26, 20262.082.081.961.971.97-5.29%49,155,277
Jun 25, 20262.122.132.042.082.08-0.48%28,998,250
Jun 24, 20262.172.192.042.092.09-4.57%46,849,713
Jun 23, 20262.132.262.122.192.191.86%45,280,543
Jun 22, 20262.162.162.072.152.15-0.92%49,804,400
Jun 18, 20262.252.262.162.172.17-3.56%50,201,610
Jun 17, 20262.342.362.242.252.25-4.66%53,649,100
Jun 16, 20262.412.422.302.362.36-2.07%41,543,100
Jun 15, 20262.462.502.382.412.41-2.03%50,125,710
Jun 12, 20262.482.532.402.462.460.41%45,053,800
Jun 11, 20262.512.572.412.452.45-3.54%50,534,912
Jun 10, 20262.602.652.512.542.54-4.51%56,313,247
Jun 9, 20262.762.792.502.662.66-4.32%92,796,676
Jun 8, 20262.702.902.642.782.780.36%91,733,732
Jun 5, 20262.812.992.732.772.77-93,296,722
Jun 4, 20262.812.942.762.772.77-4.15%73,714,245
Jun 3, 20262.822.892.752.892.891.40%128,998,300
Jun 2, 20262.953.072.842.852.85-2.40%178,806,900
Jun 1, 20262.662.922.552.922.9210.19%79,569,453
May 29, 20262.832.922.642.652.65-1.85%95,431,200
May 28, 20262.702.892.652.702.70-1.10%88,843,525
May 27, 20262.802.812.682.732.73-2.50%114,381,349
May 26, 20262.883.042.762.802.80-2.10%212,092,518
May 25, 20262.692.862.662.862.8610.00%81,715,392
May 22, 20262.362.602.362.602.6010.17%52,116,510
May 21, 20262.492.522.342.362.36-5.22%27,790,227
May 20, 20262.512.522.472.492.49-1.19%21,372,014
May 19, 20262.562.602.472.522.52-0.40%24,814,395
May 18, 20262.472.562.412.532.532.43%37,378,500
May 15, 20262.512.532.442.472.47-1.98%31,152,700
May 14, 20262.562.582.522.522.52-1.18%29,520,060
May 13, 20262.552.592.532.552.55-0.78%29,378,650
May 12, 20262.572.602.522.572.570.39%36,440,000