Shanghai Lujiazui Finance & Trade Zone Development Co.,Ltd. (SHA:900932)
China · Delayed Price · Currency is CNY · Price in USD 0.4510
+0.0010 (0.22%)
At close: Sep 12, 2025
SHA:900932 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | 836,667 |
| Sep 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | 767,399 |
| Sep 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.22% | 672,278 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 802,170 |
| Sep 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | 364,886 |
| Sep 5, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.45% | 611,672 |
| Sep 4, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.45% | 653,308 |
| Sep 3, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 691,136 |
| Sep 2, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.09% | 714,142 |
| Sep 1, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 595,358 |
| Aug 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | 1,128,009 |
| Aug 28, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.79% | 1,581,000 |
| Aug 27, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.45% | 1,657,770 |
| Aug 26, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -3.68% | 4,964,836 |
| Aug 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.87% | 2,135,829 |
| Aug 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,339,769 |
| Aug 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | 1,859,057 |
| Aug 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,216,217 |
| Aug 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43% | 1,429,327 |
| Aug 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | 2,419,128 |
| Aug 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | 1,284,389 |
| Aug 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.44% | 1,066,126 |
| Aug 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | 1,422,097 |
| Aug 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.86% | 2,431,648 |
| Aug 11, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.22% | 1,060,159 |
| Aug 8, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.22% | 620,147 |
| Aug 7, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 786,413 |
| Aug 6, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.22% | 1,591,507 |
| Aug 5, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.22% | 610,411 |
| Aug 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.87% | 824,863 |
| Aug 1, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.29% | 1,672,847 |
| Jul 31, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.10% | 2,076,211 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -2.06% | 2,048,324 |
| Jul 29, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.21% | 864,189 |
| Jul 28, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 685,042 |
| Jul 25, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.83% | 1,615,191 |
| Jul 24, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.26% | 1,372,158 |
| Jul 23, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -0.63% | 966,758 |
| Jul 22, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.58% | 2,667,692 |
| Jul 21, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.43% | 1,617,152 |
| Jul 18, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.64% | 1,155,608 |
| Jul 17, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.21% | 931,551 |
| Jul 16, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.22% | 796,656 |
| Jul 15, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.69% | 1,098,069 |
| Jul 14, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.84% | 1,556,722 |
| Jul 11, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.92% | 2,827,682 |
| Jul 10, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.08% | 3,276,591 |
| Jul 9, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | 0.22% | 764,290 |
| Jul 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44% | 786,995 |
| Jul 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | 1,008,810 |