Shanghai Lujiazui Finance & Trade Zone Development Co.,Ltd. (SHA:600663)
China · Delayed Price · Currency is CNY 8.48
-0.02 (-0.24%)
Oct 23, 2026, 11:29 AM CST
SHA:600663 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.44 | 8.53 | 8.30 | 8.48 | 8.48 | -0.24% | 10,851,888 |
| Oct 22, 2026 | 8.89 | 8.95 | 8.46 | 8.50 | 8.50 | -4.92% | 16,127,260 |
| Oct 21, 2026 | 8.79 | 8.99 | 8.74 | 8.94 | 8.94 | 1.82% | 21,906,700 |
| Oct 20, 2026 | 8.51 | 8.80 | 8.50 | 8.78 | 8.78 | 1.50% | 24,572,436 |
| Oct 19, 2026 | 8.62 | 8.80 | 8.46 | 8.65 | 8.65 | -0.57% | 28,246,386 |
| Oct 16, 2026 | 8.56 | 9.13 | 8.47 | 8.70 | 8.70 | 2.72% | 39,158,010 |
| Oct 15, 2026 | 8.89 | 9.13 | 8.43 | 8.47 | 8.47 | -5.47% | 36,100,881 |
| Oct 14, 2026 | 9.14 | 9.20 | 8.93 | 8.96 | 8.96 | -2.71% | 43,286,050 |
| Oct 13, 2026 | 9.21 | 9.85 | 9.16 | 9.21 | 9.21 | -0.86% | 70,826,760 |
| Oct 12, 2026 | 9.85 | 10.19 | 9.22 | 9.29 | 9.29 | -8.47% | 73,862,570 |
| Oct 9, 2026 | 11.21 | 11.54 | 10.01 | 10.15 | 10.15 | -8.72% | 89,266,918 |
| Oct 8, 2026 | 10.61 | 11.12 | 10.61 | 11.12 | 11.12 | 9.99% | 39,228,451 |
| Sep 30, 2026 | 9.29 | 10.11 | 9.08 | 10.11 | 10.11 | 10.01% | 36,514,525 |
| Sep 29, 2026 | 8.80 | 9.26 | 8.75 | 9.19 | 9.19 | 5.03% | 25,721,660 |
| Sep 28, 2026 | 8.76 | 8.91 | 8.68 | 8.75 | 8.75 | 0.46% | 14,711,340 |
| Sep 24, 2026 | 9.10 | 9.14 | 8.71 | 8.71 | 8.71 | -4.81% | 21,703,612 |
| Sep 23, 2026 | 8.80 | 9.32 | 8.80 | 9.15 | 9.15 | 3.39% | 26,743,611 |
| Sep 22, 2026 | 9.21 | 9.26 | 8.76 | 8.85 | 8.85 | -2.75% | 15,225,919 |
| Sep 21, 2026 | 8.87 | 9.18 | 8.75 | 9.10 | 9.10 | 2.25% | 16,894,196 |
| Sep 18, 2026 | 8.99 | 9.00 | 8.75 | 8.90 | 8.90 | 0.23% | 11,666,703 |
| Sep 17, 2026 | 8.81 | 8.92 | 8.78 | 8.88 | 8.88 | 0.34% | 8,054,676 |
| Sep 16, 2026 | 8.92 | 8.93 | 8.79 | 8.85 | 8.85 | -0.90% | 8,926,400 |
| Sep 15, 2026 | 8.97 | 9.04 | 8.86 | 8.93 | 8.93 | -0.33% | 8,089,300 |
| Sep 14, 2026 | 8.83 | 8.99 | 8.80 | 8.96 | 8.96 | 1.13% | 12,489,310 |
| Sep 11, 2026 | 9.05 | 9.09 | 8.82 | 8.86 | 8.86 | -2.96% | 10,560,044 |
| Sep 10, 2026 | 9.06 | 9.17 | 9.01 | 9.13 | 9.13 | 0.22% | 6,953,636 |
| Sep 9, 2026 | 8.96 | 9.16 | 8.94 | 9.11 | 9.11 | 0.89% | 7,965,546 |
| Sep 8, 2026 | 8.96 | 9.16 | 8.96 | 9.03 | 9.03 | 0.11% | 8,970,606 |
| Sep 7, 2026 | 9.10 | 9.14 | 8.93 | 9.02 | 9.02 | -0.77% | 17,513,660 |
| Sep 4, 2026 | 9.07 | 9.28 | 9.05 | 9.09 | 9.09 | -0.44% | 10,267,002 |
| Sep 3, 2026 | 9.08 | 9.19 | 8.95 | 9.13 | 9.13 | 0.77% | 10,041,130 |
| Sep 2, 2026 | 9.12 | 9.23 | 8.86 | 9.06 | 9.06 | -1.31% | 14,402,100 |
| Sep 1, 2026 | 9.00 | 9.28 | 8.96 | 9.18 | 9.18 | 0.33% | 18,194,300 |
| Aug 31, 2026 | 9.21 | 9.28 | 8.85 | 9.15 | 9.15 | 1.89% | 27,187,290 |
| Aug 28, 2026 | 9.20 | 9.24 | 8.95 | 8.98 | 8.98 | -1.54% | 17,450,178 |
| Aug 27, 2026 | 9.27 | 9.38 | 9.08 | 9.12 | 9.12 | -2.56% | 15,167,800 |
| Aug 26, 2026 | 9.30 | 9.48 | 9.25 | 9.36 | 9.36 | -0.11% | 11,239,460 |
| Aug 25, 2026 | 9.26 | 9.43 | 9.26 | 9.37 | 9.37 | 0.21% | 12,406,075 |
| Aug 24, 2026 | 9.28 | 9.50 | 9.21 | 9.35 | 9.35 | -0.21% | 17,527,710 |
| Aug 21, 2026 | 9.50 | 9.50 | 9.33 | 9.37 | 9.37 | -1.88% | 14,392,827 |
| Aug 20, 2026 | 9.49 | 9.72 | 9.41 | 9.55 | 9.55 | 1.27% | 21,247,170 |
| Aug 19, 2026 | 9.55 | 9.69 | 9.39 | 9.43 | 9.43 | -1.46% | 14,739,190 |
| Aug 18, 2026 | 9.41 | 9.63 | 9.33 | 9.57 | 9.57 | 1.27% | 19,656,970 |
| Aug 17, 2026 | 9.21 | 9.45 | 8.99 | 9.45 | 9.45 | 1.61% | 28,990,525 |
| Aug 14, 2026 | 9.44 | 9.58 | 9.23 | 9.30 | 9.30 | -0.64% | 22,519,440 |
| Aug 13, 2026 | 9.63 | 9.75 | 9.35 | 9.36 | 9.36 | -3.01% | 21,098,270 |
| Aug 12, 2026 | 9.52 | 9.75 | 9.42 | 9.65 | 9.65 | 0.42% | 22,140,010 |
| Aug 11, 2026 | 9.35 | 9.65 | 9.34 | 9.61 | 9.61 | 2.34% | 24,468,510 |
| Aug 10, 2026 | 9.14 | 9.45 | 8.86 | 9.39 | 9.39 | 2.85% | 30,571,747 |
| Aug 7, 2026 | 9.00 | 9.23 | 8.95 | 9.13 | 9.13 | 0.77% | 26,145,754 |