Shanghai Lujiazui Finance & Trade Zone Development Co.,Ltd. (SHA:600663)
China · Delayed Price · Currency is CNY 8.15
+0.11 (1.37%)
Jan 8, 2026, 3:00 PM CST
SHA:600663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 8.01 | 8.19 | 8.01 | 8.15 | - | 1.37% | 5,693,110 |
| 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 |
| Nov 18, 2025 | 8.66 | 8.67 | 8.50 | 8.52 | 8.45 | -1.62% | 10,096,640 |
| Nov 17, 2025 | 8.66 | 8.69 | 8.61 | 8.66 | 8.59 | - | 8,213,740 |
| Nov 14, 2025 | 8.64 | 8.77 | 8.63 | 8.66 | 8.59 | - | 13,723,880 |
| Nov 13, 2025 | 8.66 | 8.67 | 8.60 | 8.66 | 8.59 | - | 6,633,332 |
| Nov 12, 2025 | 8.67 | 8.71 | 8.64 | 8.66 | 8.59 | - | 9,062,633 |
| Nov 11, 2025 | 8.59 | 8.68 | 8.58 | 8.66 | 8.59 | 0.81% | 10,647,420 |
| Nov 10, 2025 | 8.52 | 8.59 | 8.50 | 8.59 | 8.52 | 0.70% | 7,908,707 |
| Nov 7, 2025 | 8.53 | 8.57 | 8.51 | 8.53 | 8.46 | - | 6,278,596 |
| Nov 6, 2025 | 8.51 | 8.56 | 8.49 | 8.53 | 8.46 | 0.35% | 5,956,016 |
| Nov 5, 2025 | 8.48 | 8.53 | 8.46 | 8.50 | 8.43 | - | 6,834,960 |
| Nov 4, 2025 | 8.52 | 8.54 | 8.47 | 8.50 | 8.43 | -0.23% | 8,403,540 |
| Nov 3, 2025 | 8.56 | 8.57 | 8.47 | 8.52 | 8.45 | -0.47% | 14,082,390 |
| Oct 31, 2025 | 8.58 | 8.62 | 8.55 | 8.56 | 8.49 | -0.35% | 11,107,640 |
| Oct 30, 2025 | 8.68 | 8.72 | 8.59 | 8.59 | 8.52 | -0.92% | 10,389,900 |
| Oct 29, 2025 | 8.64 | 8.67 | 8.58 | 8.67 | 8.60 | 0.58% | 6,680,751 |