Shanghai Lujiazui Finance & Trade Zone Development Co.,Ltd. (SHA:600663)
China · Delayed Price · Currency is CNY 8.20
-0.35 (-4.09%)
Jan 30, 2026, 2:14 PM CST
SHA:600663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 8.10 | 8.61 | 8.10 | 8.55 | 8.55 | 5.04% | 36,841,260 |
| Jan 28, 2026 | 8.04 | 8.21 | 8.03 | 8.14 | 8.14 | 1.24% | 12,278,540 |
| Jan 27, 2026 | 8.28 | 8.28 | 7.91 | 8.04 | 8.04 | -2.66% | 17,150,967 |
| Jan 26, 2026 | 8.36 | 8.41 | 8.21 | 8.26 | 8.26 | -1.55% | 12,731,740 |
| Jan 23, 2026 | 8.38 | 8.42 | 8.33 | 8.39 | 8.39 | 0.48% | 8,489,550 |
| Jan 22, 2026 | 8.35 | 8.36 | 8.28 | 8.35 | 8.35 | 0.48% | 6,433,677 |
| Jan 21, 2026 | 8.37 | 8.45 | 8.27 | 8.31 | 8.31 | -1.19% | 14,156,476 |
| Jan 20, 2026 | 8.14 | 8.50 | 8.11 | 8.41 | 8.41 | 3.19% | 23,430,900 |
| Jan 19, 2026 | 8.08 | 8.22 | 8.03 | 8.15 | 8.15 | 0.99% | 7,436,512 |
| Jan 16, 2026 | 8.20 | 8.22 | 8.04 | 8.07 | 8.07 | -0.98% | 8,611,304 |
| Jan 15, 2026 | 8.13 | 8.20 | 8.09 | 8.15 | 8.15 | 0.49% | 8,442,978 |
| Jan 14, 2026 | 8.18 | 8.25 | 8.05 | 8.11 | 8.11 | -1.10% | 12,564,750 |
| Jan 13, 2026 | 8.20 | 8.23 | 8.15 | 8.20 | 8.20 | -0.12% | 9,177,446 |
| Jan 12, 2026 | 8.21 | 8.25 | 8.15 | 8.21 | 8.21 | -0.24% | 8,742,311 |
| Jan 9, 2026 | 8.15 | 8.25 | 8.12 | 8.23 | 8.23 | 0.98% | 9,768,667 |
| Jan 8, 2026 | 8.01 | 8.19 | 8.01 | 8.15 | 8.15 | 1.37% | 7,647,502 |
| Jan 7, 2026 | 8.14 | 8.18 | 8.04 | 8.04 | 8.04 | -1.23% | 6,258,540 |
| Jan 6, 2026 | 8.10 | 8.15 | 8.08 | 8.14 | 8.14 | 0.99% | 7,865,037 |
| Jan 5, 2026 | 7.90 | 8.09 | 7.88 | 8.06 | 8.06 | 1.90% | 9,909,481 |
| Dec 31, 2025 | 7.91 | 7.95 | 7.84 | 7.91 | 7.91 | 0.38% | 4,771,130 |
| Dec 30, 2025 | 7.90 | 7.95 | 7.87 | 7.88 | 7.88 | -0.51% | 3,847,086 |
| Dec 29, 2025 | 8.03 | 8.03 | 7.91 | 7.92 | 7.92 | -0.50% | 5,362,729 |
| Dec 26, 2025 | 7.95 | 8.00 | 7.93 | 7.96 | 7.96 | - | 5,941,327 |
| Dec 25, 2025 | 7.94 | 7.98 | 7.93 | 7.96 | 7.96 | 0.38% | 4,127,888 |
| Dec 24, 2025 | 7.91 | 7.95 | 7.85 | 7.93 | 7.93 | 0.25% | 4,599,867 |
| Dec 23, 2025 | 7.90 | 7.94 | 7.88 | 7.91 | 7.91 | 0.13% | 4,446,203 |
| Dec 22, 2025 | 7.92 | 7.95 | 7.88 | 7.90 | 7.90 | -0.25% | 4,739,185 |
| Dec 19, 2025 | 7.87 | 8.00 | 7.84 | 7.92 | 7.92 | 0.64% | 6,947,106 |
| Dec 18, 2025 | 7.85 | 7.90 | 7.81 | 7.87 | 7.87 | - | 5,031,908 |
| Dec 17, 2025 | 7.91 | 7.92 | 7.73 | 7.87 | 7.87 | -0.63% | 10,755,703 |
| Dec 16, 2025 | 8.02 | 8.04 | 7.88 | 7.92 | 7.92 | -1.25% | 9,587,846 |
| Dec 15, 2025 | 8.09 | 8.12 | 8.01 | 8.02 | 8.02 | -1.23% | 6,535,152 |
| Dec 12, 2025 | 8.10 | 8.16 | 8.08 | 8.12 | 8.12 | 0.50% | 5,567,451 |
| Dec 11, 2025 | 8.16 | 8.17 | 8.05 | 8.08 | 8.08 | -0.98% | 5,877,196 |
| Dec 10, 2025 | 8.02 | 8.20 | 7.95 | 8.16 | 8.16 | 0.99% | 11,967,880 |
| Dec 9, 2025 | 8.11 | 8.14 | 8.08 | 8.08 | 8.02 | -0.62% | 4,676,029 |
| Dec 8, 2025 | 8.18 | 8.21 | 8.12 | 8.13 | 8.07 | -0.37% | 5,655,081 |
| Dec 5, 2025 | 8.13 | 8.18 | 8.07 | 8.16 | 8.10 | 0.25% | 6,880,064 |
| Dec 4, 2025 | 8.16 | 8.20 | 8.11 | 8.14 | 8.08 | -0.25% | 4,806,240 |
| Dec 3, 2025 | 8.21 | 8.22 | 8.12 | 8.16 | 8.10 | -0.49% | 5,256,395 |
| Dec 2, 2025 | 8.19 | 8.21 | 8.14 | 8.20 | 8.14 | 0.24% | 4,120,774 |
| Dec 1, 2025 | 8.18 | 8.20 | 8.15 | 8.18 | 8.12 | 0.12% | 5,668,519 |
| Nov 28, 2025 | 8.15 | 8.18 | 8.09 | 8.17 | 8.11 | 0.25% | 4,742,423 |
| Nov 27, 2025 | 8.20 | 8.21 | 8.11 | 8.15 | 8.09 | -0.61% | 9,217,024 |
| Nov 26, 2025 | 8.29 | 8.34 | 8.20 | 8.20 | 8.14 | -0.97% | 7,846,480 |
| Nov 25, 2025 | 8.33 | 8.36 | 8.27 | 8.28 | 8.22 | -0.36% | 7,645,794 |
| Nov 24, 2025 | 8.36 | 8.40 | 8.29 | 8.31 | 8.24 | -0.48% | 8,635,463 |
| Nov 21, 2025 | 8.46 | 8.52 | 8.33 | 8.35 | 8.28 | -1.76% | 9,439,913 |
| Nov 20, 2025 | 8.46 | 8.55 | 8.40 | 8.50 | 8.43 | 0.59% | 8,815,156 |
| Nov 19, 2025 | 8.52 | 8.55 | 8.42 | 8.45 | 8.38 | -0.82% | 7,578,066 |