Shanghai Lujiazui Finance & Trade Zone Development Co.,Ltd. (SHA:600663)
China · Delayed Price · Currency is CNY 7.68
-0.12 (-1.54%)
Apr 3, 2026, 3:00 PM CST
SHA:600663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 7.79 | 7.81 | 7.66 | 7.68 | - | -1.54% | 2,693,800 |
| Apr 2, 2026 | 7.74 | 7.85 | 7.63 | 7.80 | 7.80 | 0.13% | 8,265,124 |
| Apr 1, 2026 | 7.80 | 7.82 | 7.71 | 7.79 | 7.79 | 0.65% | 5,130,026 |
| Mar 31, 2026 | 7.84 | 7.97 | 7.71 | 7.74 | 7.74 | -0.77% | 7,531,484 |
| Mar 30, 2026 | 7.59 | 7.90 | 7.55 | 7.80 | 7.80 | 2.23% | 10,186,740 |
| Mar 27, 2026 | 7.64 | 7.68 | 7.56 | 7.63 | 7.63 | -0.13% | 4,681,648 |
| Mar 26, 2026 | 7.65 | 7.76 | 7.62 | 7.64 | 7.64 | -0.52% | 5,068,613 |
| Mar 25, 2026 | 7.52 | 7.69 | 7.52 | 7.68 | 7.68 | 2.13% | 6,609,135 |
| Mar 24, 2026 | 7.45 | 7.56 | 7.40 | 7.52 | 7.52 | 1.90% | 6,867,533 |
| Mar 23, 2026 | 7.70 | 7.71 | 7.31 | 7.38 | 7.38 | -4.77% | 13,822,501 |
| Mar 20, 2026 | 7.83 | 7.90 | 7.75 | 7.75 | 7.75 | -0.64% | 8,602,881 |
| Mar 19, 2026 | 7.92 | 7.94 | 7.78 | 7.80 | 7.80 | -1.64% | 9,276,952 |
| Mar 18, 2026 | 8.02 | 8.04 | 7.90 | 7.93 | 7.93 | -1.12% | 7,494,666 |
| Mar 17, 2026 | 7.97 | 8.10 | 7.96 | 8.02 | 8.02 | 1.01% | 9,954,828 |
| Mar 16, 2026 | 7.97 | 8.01 | 7.88 | 7.94 | 7.94 | -0.25% | 8,094,852 |
| Mar 13, 2026 | 7.99 | 8.12 | 7.96 | 7.96 | 7.96 | -0.62% | 11,081,330 |
| Mar 12, 2026 | 8.00 | 8.06 | 7.98 | 8.01 | 8.01 | -0.12% | 5,902,249 |
| Mar 11, 2026 | 8.03 | 8.04 | 7.97 | 8.02 | 8.02 | -0.12% | 5,892,504 |
| Mar 10, 2026 | 8.04 | 8.08 | 7.98 | 8.03 | 8.03 | 0.50% | 7,582,914 |
| Mar 9, 2026 | 8.03 | 8.06 | 7.92 | 7.99 | 7.99 | -1.36% | 9,209,658 |
| Mar 6, 2026 | 7.93 | 8.11 | 7.92 | 8.10 | 8.10 | 2.02% | 7,839,436 |
| Mar 5, 2026 | 8.00 | 8.04 | 7.92 | 7.94 | 7.94 | 0.13% | 7,425,022 |
| Mar 4, 2026 | 8.05 | 8.12 | 7.91 | 7.93 | 7.93 | -2.22% | 11,984,440 |
| Mar 3, 2026 | 8.22 | 8.27 | 8.06 | 8.11 | 8.11 | -1.22% | 11,446,690 |
| Mar 2, 2026 | 8.30 | 8.31 | 8.12 | 8.21 | 8.21 | -1.91% | 11,706,620 |
| Feb 27, 2026 | 8.36 | 8.39 | 8.30 | 8.37 | 8.37 | - | 6,262,819 |
| Feb 26, 2026 | 8.58 | 8.59 | 8.35 | 8.37 | 8.37 | -2.33% | 13,869,972 |
| Feb 25, 2026 | 8.42 | 8.67 | 8.38 | 8.57 | 8.57 | 2.27% | 16,707,190 |
| Feb 24, 2026 | 8.38 | 8.52 | 8.34 | 8.38 | 8.38 | 0.24% | 7,366,481 |
| Feb 13, 2026 | 8.40 | 8.48 | 8.34 | 8.36 | 8.36 | -0.36% | 8,800,780 |
| Feb 12, 2026 | 8.50 | 8.53 | 8.39 | 8.39 | 8.39 | -1.41% | 8,222,919 |
| Feb 11, 2026 | 8.38 | 8.56 | 8.37 | 8.51 | 8.51 | 1.19% | 9,519,517 |
| Feb 10, 2026 | 8.41 | 8.47 | 8.35 | 8.41 | 8.41 | -0.47% | 9,397,890 |
| Feb 9, 2026 | 8.32 | 8.58 | 8.27 | 8.45 | 8.45 | 2.55% | 17,584,360 |
| Feb 6, 2026 | 8.45 | 8.52 | 8.24 | 8.24 | 8.24 | -3.17% | 18,423,310 |
| Feb 5, 2026 | 8.20 | 8.68 | 8.18 | 8.51 | 8.51 | 3.91% | 34,488,150 |
| Feb 4, 2026 | 8.01 | 8.22 | 7.98 | 8.19 | 8.19 | 1.87% | 15,341,650 |
| Feb 3, 2026 | 8.01 | 8.17 | 8.00 | 8.04 | 8.04 | 1.39% | 12,371,120 |
| Feb 2, 2026 | 8.20 | 8.24 | 7.91 | 7.93 | 7.93 | -3.29% | 19,003,160 |
| Jan 30, 2026 | 8.50 | 8.50 | 8.19 | 8.20 | 8.20 | -4.09% | 18,335,580 |
| 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 |