Shanghai Lujiazui Finance & Trade Zone Development Co.,Ltd. (SHA:600663)
China · Delayed Price · Currency is CNY 7.36
+0.28 (3.95%)
Jul 28, 2026, 3:00 PM CST
SHA:600663 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7.05 | 7.38 | 7.05 | 7.36 | 7.36 | 3.95% | 18,651,932 |
| Jul 27, 2026 | 6.91 | 7.08 | 6.85 | 7.08 | 7.08 | 3.06% | 12,628,705 |
| Jul 24, 2026 | 6.95 | 7.07 | 6.86 | 6.87 | 6.87 | -1.29% | 6,541,232 |
| Jul 23, 2026 | 6.84 | 6.97 | 6.84 | 6.96 | 6.96 | 0.43% | 7,730,530 |
| Jul 22, 2026 | 6.91 | 6.98 | 6.80 | 6.93 | 6.93 | - | 10,818,226 |
| Jul 21, 2026 | 6.90 | 7.19 | 6.90 | 6.93 | 6.93 | - | 17,008,032 |
| Jul 20, 2026 | 6.83 | 7.03 | 6.82 | 6.93 | 6.93 | 1.32% | 15,141,455 |
| Jul 17, 2026 | 6.85 | 7.06 | 6.82 | 6.84 | 6.84 | -0.73% | 12,351,256 |
| Jul 16, 2026 | 6.77 | 6.90 | 6.73 | 6.89 | 6.89 | 1.62% | 11,136,803 |
| Jul 15, 2026 | 6.52 | 6.79 | 6.49 | 6.78 | 6.78 | 3.83% | 13,534,480 |
| Jul 14, 2026 | 6.60 | 6.63 | 6.45 | 6.53 | 6.53 | -1.06% | 12,203,094 |
| Jul 13, 2026 | 6.59 | 6.65 | 6.45 | 6.60 | 6.60 | 0.15% | 13,144,975 |
| Jul 10, 2026 | 6.31 | 6.61 | 6.27 | 6.59 | 6.59 | 3.78% | 12,973,530 |
| Jul 9, 2026 | 6.35 | 6.41 | 6.27 | 6.35 | 6.35 | -0.47% | 7,764,472 |
| Jul 8, 2026 | 6.28 | 6.46 | 6.21 | 6.38 | 6.38 | 1.59% | 8,375,656 |
| Jul 7, 2026 | 6.39 | 6.39 | 6.21 | 6.28 | 6.28 | -1.57% | 6,894,332 |
| Jul 6, 2026 | 6.37 | 6.47 | 6.33 | 6.38 | 6.38 | -0.31% | 11,328,720 |
| Jul 3, 2026 | 6.43 | 6.53 | 6.34 | 6.40 | 6.40 | 0.31% | 7,165,400 |
| Jul 2, 2026 | 6.44 | 6.52 | 6.29 | 6.38 | 6.38 | 0.16% | 9,174,813 |
| Jul 1, 2026 | 6.30 | 6.46 | 6.20 | 6.37 | 6.37 | 1.43% | 8,279,026 |
| Jun 30, 2026 | 6.40 | 6.43 | 6.19 | 6.28 | 6.28 | -2.18% | 8,758,244 |
| Jun 29, 2026 | 6.24 | 6.47 | 6.13 | 6.42 | 6.42 | 2.88% | 11,415,304 |
| Jun 26, 2026 | 6.31 | 6.38 | 6.22 | 6.24 | 6.24 | -1.73% | 8,147,402 |
| Jun 25, 2026 | 6.32 | 6.46 | 6.24 | 6.35 | 6.35 | - | 8,172,334 |
| Jun 24, 2026 | 6.70 | 6.70 | 6.32 | 6.35 | 6.35 | -4.51% | 9,229,703 |
| Jun 23, 2026 | 6.65 | 6.78 | 6.60 | 6.65 | 6.65 | 0.15% | 7,161,932 |
| Jun 22, 2026 | 6.56 | 6.66 | 6.42 | 6.64 | 6.64 | 0.91% | 10,243,482 |
| Jun 18, 2026 | 6.76 | 6.76 | 6.52 | 6.58 | 6.58 | -3.09% | 9,429,776 |
| Jun 17, 2026 | 6.72 | 6.86 | 6.60 | 6.79 | 6.79 | 1.04% | 9,077,179 |
| Jun 16, 2026 | 6.78 | 6.79 | 6.50 | 6.72 | 6.72 | -0.88% | 10,006,904 |
| Jun 15, 2026 | 6.70 | 6.86 | 6.70 | 6.84 | 6.78 | 2.86% | 14,728,403 |
| Jun 12, 2026 | 6.57 | 6.75 | 6.45 | 6.65 | 6.59 | 2.31% | 18,981,460 |
| Jun 11, 2026 | 6.62 | 6.66 | 6.46 | 6.50 | 6.44 | -1.66% | 12,393,210 |
| Jun 10, 2026 | 6.63 | 6.68 | 6.51 | 6.61 | 6.55 | -0.30% | 11,906,200 |
| Jun 9, 2026 | 6.83 | 6.86 | 6.62 | 6.63 | 6.57 | -2.93% | 12,039,340 |
| Jun 8, 2026 | 6.96 | 7.01 | 6.76 | 6.83 | 6.77 | -2.71% | 11,217,806 |
| Jun 5, 2026 | 7.05 | 7.18 | 7.00 | 7.02 | 6.96 | -0.57% | 8,615,022 |
| Jun 4, 2026 | 7.16 | 7.25 | 7.03 | 7.06 | 7.00 | -1.53% | 7,515,073 |
| Jun 3, 2026 | 7.29 | 7.30 | 7.11 | 7.17 | 7.11 | -1.38% | 9,103,080 |
| Jun 2, 2026 | 7.57 | 7.62 | 7.18 | 7.27 | 7.21 | -3.45% | 16,123,200 |
| Jun 1, 2026 | 7.35 | 7.63 | 7.13 | 7.53 | 7.46 | 3.86% | 23,114,920 |
| May 29, 2026 | 7.04 | 7.36 | 7.02 | 7.25 | 7.19 | 3.57% | 13,993,400 |
| May 28, 2026 | 7.05 | 7.12 | 6.93 | 7.00 | 6.94 | -0.71% | 7,318,219 |
| May 27, 2026 | 7.18 | 7.25 | 6.99 | 7.05 | 6.99 | -2.22% | 9,351,577 |
| May 26, 2026 | 7.12 | 7.25 | 7.09 | 7.21 | 7.15 | 1.12% | 10,278,880 |
| May 25, 2026 | 7.06 | 7.16 | 7.04 | 7.13 | 7.07 | 1.13% | 9,448,571 |
| May 22, 2026 | 7.13 | 7.15 | 7.02 | 7.05 | 6.99 | -0.84% | 12,398,240 |
| May 21, 2026 | 7.26 | 7.37 | 7.07 | 7.11 | 7.05 | -2.20% | 18,588,030 |
| May 20, 2026 | 7.46 | 7.47 | 7.18 | 7.27 | 7.21 | -2.42% | 18,622,820 |
| May 19, 2026 | 7.63 | 7.72 | 7.38 | 7.45 | 7.38 | -2.36% | 20,651,730 |