Shanghai Lujiazui Finance & Trade Zone Development Co.,Ltd. (SHA:600663)
China · Delayed Price · Currency is CNY 8.71
-0.08 (-0.91%)
Aug 1, 2025, 2:45 PM CST
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 8.75 | 8.83 | 8.67 | 8.72 | 8.72 | -0.80% | 12,189,302 |
| Jul 31, 2025 | 8.95 | 8.97 | 8.76 | 8.79 | 8.79 | -2.33% | 17,104,978 |
| Jul 30, 2025 | 9.37 | 9.37 | 8.93 | 9.00 | 9.00 | -4.76% | 29,489,223 |
| Jul 29, 2025 | 9.45 | 9.52 | 9.38 | 9.45 | 9.45 | - | 7,122,266 |
| Jul 28, 2025 | 9.44 | 9.48 | 9.30 | 9.45 | 9.45 | -0.21% | 8,129,364 |
| Jul 25, 2025 | 9.52 | 9.56 | 9.42 | 9.47 | 9.47 | -0.42% | 6,576,382 |
| Jul 24, 2025 | 9.50 | 9.59 | 9.42 | 9.51 | 9.51 | 0.11% | 6,120,902 |
| Jul 23, 2025 | 9.55 | 9.67 | 9.48 | 9.50 | 9.50 | -0.42% | 7,516,454 |
| Jul 22, 2025 | 9.37 | 9.57 | 9.33 | 9.54 | 9.54 | 1.92% | 8,486,227 |
| Jul 21, 2025 | 9.31 | 9.45 | 9.31 | 9.36 | 9.36 | 0.43% | 7,322,146 |
| Jul 18, 2025 | 9.30 | 9.35 | 9.27 | 9.32 | 9.32 | 0.32% | 4,073,032 |
| Jul 17, 2025 | 9.30 | 9.36 | 9.23 | 9.29 | 9.29 | - | 5,014,438 |
| Jul 16, 2025 | 9.36 | 9.43 | 9.24 | 9.29 | 9.29 | -0.75% | 5,460,230 |
| Jul 15, 2025 | 9.43 | 9.45 | 9.24 | 9.36 | 9.36 | -0.74% | 9,272,202 |
| Jul 14, 2025 | 9.53 | 9.55 | 9.36 | 9.43 | 9.43 | -1.05% | 10,138,509 |
| Jul 11, 2025 | 9.49 | 9.66 | 9.47 | 9.53 | 9.53 | 1.17% | 16,324,901 |
| Jul 10, 2025 | 9.06 | 9.49 | 9.05 | 9.42 | 9.42 | 3.86% | 12,046,780 |
| Jul 9, 2025 | 9.05 | 9.10 | 9.04 | 9.07 | 9.07 | 0.22% | 5,221,290 |
| Jul 8, 2025 | 9.00 | 9.06 | 8.97 | 9.05 | 9.05 | - | 6,471,248 |
| Jul 7, 2025 | 8.89 | 9.08 | 8.87 | 9.05 | 9.05 | 1.80% | 9,595,184 |
| Jul 4, 2025 | 8.91 | 8.94 | 8.82 | 8.89 | 8.89 | 0.11% | 6,031,915 |
| Jul 3, 2025 | 8.88 | 8.94 | 8.85 | 8.88 | 8.88 | - | 4,897,358 |
| Jul 2, 2025 | 8.83 | 8.89 | 8.80 | 8.88 | 8.88 | 0.57% | 5,602,692 |
| Jul 1, 2025 | 8.90 | 8.90 | 8.82 | 8.83 | 8.83 | -0.34% | 8,285,220 |
| Jun 30, 2025 | 8.90 | 8.95 | 8.85 | 8.86 | 8.86 | -0.78% | 7,428,276 |
| Jun 27, 2025 | 8.92 | 9.07 | 8.91 | 8.93 | 8.93 | -0.33% | 6,200,361 |
| Jun 26, 2025 | 9.07 | 9.09 | 8.92 | 8.96 | 8.96 | -1.21% | 7,532,485 |
| Jun 25, 2025 | 8.85 | 9.13 | 8.82 | 9.07 | 9.07 | 2.72% | 9,867,965 |
| Jun 24, 2025 | 8.79 | 8.91 | 8.76 | 8.83 | 8.83 | 0.34% | 7,030,626 |
| Jun 23, 2025 | 8.90 | 8.93 | 8.60 | 8.80 | 8.80 | -1.79% | 10,374,717 |
| Jun 20, 2025 | 8.97 | 9.06 | 8.91 | 8.96 | 8.96 | -0.11% | 6,827,614 |
| Jun 19, 2025 | 9.30 | 9.31 | 8.93 | 8.97 | 8.97 | -3.24% | 10,397,504 |
| Jun 18, 2025 | 9.41 | 9.44 | 9.25 | 9.27 | 9.27 | -1.49% | 8,144,441 |
| Jun 17, 2025 | 9.61 | 9.67 | 9.38 | 9.41 | 9.32 | -1.88% | 9,067,083 |
| Jun 16, 2025 | 9.52 | 9.83 | 9.52 | 9.59 | 9.50 | 0.63% | 13,054,965 |
| Jun 13, 2025 | 9.83 | 9.84 | 9.40 | 9.53 | 9.44 | -2.56% | 21,501,715 |
| Jun 12, 2025 | 9.63 | 9.86 | 9.63 | 9.78 | 9.69 | 1.56% | 12,791,390 |
| Jun 11, 2025 | 9.56 | 9.80 | 9.52 | 9.63 | 9.54 | 0.73% | 13,798,419 |
| Jun 10, 2025 | 9.27 | 9.70 | 9.25 | 9.56 | 9.47 | 3.35% | 20,781,035 |
| Jun 9, 2025 | 9.21 | 9.30 | 9.17 | 9.25 | 9.16 | 0.87% | 7,733,616 |
| Jun 6, 2025 | 9.25 | 9.28 | 9.16 | 9.17 | 9.09 | -0.65% | 5,394,157 |
| Jun 5, 2025 | 9.19 | 9.39 | 9.16 | 9.23 | 9.14 | 0.33% | 9,231,442 |
| Jun 4, 2025 | 9.29 | 9.38 | 9.16 | 9.20 | 9.11 | -0.97% | 9,285,121 |
| Jun 3, 2025 | 9.20 | 9.53 | 9.14 | 9.29 | 9.20 | 0.54% | 18,473,161 |
| May 30, 2025 | 9.02 | 9.39 | 9.02 | 9.24 | 9.15 | 2.10% | 13,029,052 |
| May 29, 2025 | 9.04 | 9.10 | 8.98 | 9.05 | 8.97 | -0.11% | 6,510,225 |
| May 28, 2025 | 8.99 | 9.10 | 8.95 | 9.06 | 8.98 | 0.78% | 6,324,035 |
| May 27, 2025 | 8.94 | 9.03 | 8.91 | 8.99 | 8.91 | 0.56% | 4,596,219 |
| May 26, 2025 | 8.96 | 9.03 | 8.90 | 8.94 | 8.86 | - | 4,811,794 |
| May 23, 2025 | 9.00 | 9.04 | 8.94 | 8.94 | 8.86 | -0.67% | 4,525,942 |