Shanghai Lujiazui Finance & Trade Zone Development Co.,Ltd. (SHA:900932)
China · Delayed Price · Currency is CNY · Price in USD 0.4600
-0.0060 (-1.29%)
At close: Aug 1, 2025, 2:57 PM CST
SHA:900932 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | - | - | 786,413 |
| Aug 6, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -0.22% | 1,591,507 |
| Aug 5, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | - | 0.22% | 610,411 |
| Aug 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | - | 0.87% | 824,863 |
| Aug 1, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -1.29% | 1,672,847 |
| Jul 31, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -2.10% | 2,076,211 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | -2.06% | 2,048,324 |
| Jul 29, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | - | 0.21% | 864,189 |
| Jul 28, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | - | - | 685,042 |
| Jul 25, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | - | 0.83% | 1,615,191 |
| Jul 24, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 1.26% | 1,372,158 |
| Jul 23, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | - | -0.63% | 966,758 |
| Jul 22, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | - | 2.58% | 2,667,692 |
| Jul 21, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | - | 0.43% | 1,617,152 |
| Jul 18, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | - | -0.64% | 1,155,608 |
| Jul 17, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | - | 0.21% | 931,551 |
| Jul 16, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | - | 0.22% | 796,656 |
| Jul 15, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | - | -1.69% | 1,098,069 |
| Jul 14, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | - | -0.84% | 1,556,722 |
| Jul 11, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | - | 1.92% | 2,827,682 |
| Jul 10, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | - | 3.08% | 3,276,591 |
| Jul 9, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | - | 0.22% | 764,290 |
| Jul 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.44% | 786,995 |
| Jul 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.22% | 1,008,810 |
| Jul 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | - | 713,418 |
| Jul 3, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | - | -0.66% | 677,801 |
| Jul 2, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | - | 0.22% | 931,329 |
| Jul 1, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | - | -0.66% | 1,487,008 |
| Jun 30, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | - | 1.79% | 1,917,350 |
| Jun 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.45% | 494,611 |
| Jun 26, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.22% | 606,796 |
| Jun 25, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 1.82% | 1,068,656 |
| Jun 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | 0.46% | 638,484 |
| Jun 23, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | - | -0.68% | 805,409 |
| Jun 20, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | 1.85% | 727,229 |
| Jun 19, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | - | -1.37% | 690,869 |
| Jun 18, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | - | -1.79% | 472,652 |
| Jun 17, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | -0.67% | 434,276 |
| Jun 16, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | 0.90% | 457,656 |
| Jun 13, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | -0.89% | 807,352 |
| Jun 12, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | - | -0.66% | 1,059,202 |
| Jun 11, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | - | - | 1,249,484 |
| Jun 10, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | - | 1.34% | 1,446,090 |
| Jun 9, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 0.45% | 707,922 |
| Jun 6, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | - | - | 404,614 |
| Jun 5, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | - | 1.60% | 1,057,332 |
| Jun 4, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | 0.69% | 955,305 |
| Jun 3, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | - | 0.46% | 656,156 |
| May 30, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | - | 0.23% | 648,357 |
| May 29, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | - | 0.70% | 676,297 |