Skip to main content
logo
Deluxe Family Co., Ltd. (SHA:600503)
China flag China · Delayed Price · Currency is CNY
2.180
+0.010 (0.46%)
Aug 11, 2026, 3:00 PM CST

Deluxe Family Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%28,730,370
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%25,715,830
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%29,176,400
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