Shanghai Lujiazui Finance & Trade Zone Development Co.,Ltd. (SHA:600663)
China · Delayed Price · Currency is CNY 7.45
-0.18 (-2.36%)
May 19, 2026, 3:00 PM CST
SHA:600663 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.63 | 7.72 | 7.38 | 7.41 | - | -2.88% | 15,943,512 |
| May 18, 2026 | 7.95 | 7.97 | 7.57 | 7.63 | 7.63 | -4.15% | 18,035,703 |
| May 15, 2026 | 8.30 | 8.35 | 7.92 | 7.96 | 7.96 | -3.86% | 15,880,890 |
| May 14, 2026 | 8.60 | 8.64 | 8.28 | 8.28 | 8.28 | -3.72% | 14,359,300 |
| May 13, 2026 | 8.75 | 8.88 | 8.52 | 8.60 | 8.60 | -2.38% | 15,342,950 |
| May 12, 2026 | 8.65 | 8.95 | 8.65 | 8.81 | 8.81 | 1.73% | 24,724,450 |
| May 11, 2026 | 8.49 | 8.75 | 8.44 | 8.66 | 8.66 | 1.76% | 19,276,480 |
| May 8, 2026 | 8.40 | 8.55 | 8.37 | 8.51 | 8.51 | 1.07% | 12,837,970 |
| May 7, 2026 | 8.49 | 8.61 | 8.40 | 8.42 | 8.42 | -0.94% | 13,963,090 |
| May 6, 2026 | 8.22 | 8.52 | 8.15 | 8.50 | 8.50 | 3.28% | 23,020,520 |
| Apr 30, 2026 | 7.98 | 8.27 | 7.97 | 8.23 | 8.23 | 3.39% | 26,747,870 |
| Apr 29, 2026 | 7.85 | 7.99 | 7.85 | 7.96 | 7.96 | 1.53% | 8,731,806 |
| Apr 28, 2026 | 7.82 | 7.90 | 7.80 | 7.84 | 7.84 | -0.13% | 7,440,036 |
| Apr 27, 2026 | 7.67 | 7.89 | 7.65 | 7.85 | 7.85 | 1.68% | 10,170,450 |
| Apr 24, 2026 | 7.61 | 7.77 | 7.60 | 7.72 | 7.72 | 1.71% | 8,983,600 |
| Apr 23, 2026 | 7.60 | 7.64 | 7.52 | 7.59 | 7.59 | - | 7,150,456 |
| Apr 22, 2026 | 7.80 | 7.85 | 7.56 | 7.59 | 7.59 | -3.19% | 12,492,010 |
| Apr 21, 2026 | 7.81 | 7.91 | 7.81 | 7.84 | 7.84 | 0.38% | 5,242,058 |
| Apr 20, 2026 | 7.99 | 7.99 | 7.80 | 7.81 | 7.81 | -1.76% | 6,806,038 |
| Apr 17, 2026 | 7.87 | 8.00 | 7.81 | 7.95 | 7.95 | 0.89% | 7,465,679 |
| Apr 16, 2026 | 7.84 | 7.91 | 7.81 | 7.88 | 7.88 | 0.51% | 5,242,696 |
| Apr 15, 2026 | 7.87 | 7.94 | 7.81 | 7.84 | 7.84 | -0.63% | 7,989,240 |
| Apr 14, 2026 | 7.78 | 7.91 | 7.76 | 7.89 | 7.89 | 1.94% | 9,195,671 |
| Apr 13, 2026 | 7.76 | 7.87 | 7.73 | 7.74 | 7.74 | 0.13% | 6,615,299 |
| Apr 10, 2026 | 7.64 | 7.83 | 7.63 | 7.73 | 7.73 | 1.58% | 6,580,924 |
| Apr 9, 2026 | 7.68 | 7.72 | 7.60 | 7.61 | 7.61 | -1.55% | 4,783,358 |
| Apr 8, 2026 | 7.65 | 7.76 | 7.63 | 7.73 | 7.73 | 2.66% | 8,088,339 |
| Apr 7, 2026 | 7.70 | 7.73 | 7.48 | 7.53 | 7.53 | -1.95% | 8,113,240 |
| Apr 3, 2026 | 7.79 | 7.81 | 7.66 | 7.68 | 7.68 | -1.54% | 3,316,500 |
| 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% | 13,822,500 |
| 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 |