Skip to main content
logo
Deluxe Family Co., Ltd. (SHA:600503)
China flag China · Delayed Price · Currency is CNY
2.450
-0.200 (-7.55%)
Sep 28, 2026, 3:00 PM CST

Deluxe Family Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20262.502.572.392.452.45-7.55%247,964,465
Sep 24, 20262.702.762.652.652.65-9.86%178,891,700
Sep 23, 20262.672.942.592.942.9410.11%414,325,115
Sep 22, 20262.352.672.332.672.679.88%196,076,174
Sep 21, 20262.212.432.182.432.439.95%87,980,269
Sep 18, 20262.162.242.132.212.211.84%37,150,613
Sep 17, 20262.122.182.102.172.171.88%26,371,099
Sep 16, 20262.092.142.062.132.131.91%19,874,801
Sep 15, 20262.152.152.092.092.09-2.79%21,698,900
Sep 14, 20262.122.162.122.152.150.94%20,356,500
Sep 11, 20262.202.202.102.132.13-3.18%33,807,999
Sep 10, 20262.222.232.182.202.20-1.79%25,689,200
Sep 9, 20262.272.282.212.242.24-1.32%32,859,600
Sep 8, 20262.232.292.232.272.272.25%34,185,144
Sep 7, 20262.202.232.202.222.220.45%21,712,500
Sep 4, 20262.202.272.192.212.210.45%34,463,970
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