Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Shanghai Lujiazui Finance & Trade Zone Development Co.,Ltd. (600663.SS)

9.13
-0.03
(-0.33%)
At close: April 25 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20259.229.439.119.139.1312,982,671
Apr 24, 20259.159.318.989.169.1611,818,994
Apr 23, 20259.389.429.139.169.1611,694,491
Apr 22, 20259.099.489.059.369.3616,901,508
Apr 21, 20259.039.148.919.099.098,306,735
Apr 18, 20258.879.068.819.039.038,274,710
Apr 17, 20258.729.028.688.888.889,511,630
Apr 16, 20258.648.778.628.768.767,900,476
Apr 15, 20258.748.758.598.628.624,844,307
Apr 14, 20258.728.818.668.718.716,596,393
Apr 11, 20258.878.888.688.728.727,101,942
Apr 10, 20258.828.948.678.888.8810,678,816
Apr 9, 20258.518.828.348.788.7811,462,823
Apr 8, 20258.108.588.108.558.5514,089,184
Apr 7, 20258.808.808.088.108.1013,630,708
Apr 3, 20258.839.038.838.988.988,515,999
Apr 2, 20258.808.908.808.888.885,561,225
Apr 1, 20258.708.888.658.868.869,880,329
Mar 31, 20258.808.898.668.698.698,301,392
Mar 28, 20258.818.878.778.848.846,065,477
Mar 27, 20258.788.838.748.818.814,816,621
Mar 26, 20258.758.858.718.818.815,833,295
Mar 25, 20258.708.768.678.758.756,274,240
Mar 24, 20258.708.748.618.678.677,963,446
Mar 21, 20258.778.848.688.708.706,883,420
Mar 20, 20258.798.838.768.788.784,652,967
Mar 19, 20258.818.858.788.828.825,202,517
Mar 18, 20258.918.918.808.828.826,732,775
Mar 17, 20258.718.958.718.868.8615,384,235
Mar 14, 20258.598.728.588.708.7014,623,046
Mar 13, 20258.698.718.578.638.6310,754,561
Mar 12, 20258.828.838.688.708.7012,753,259
Mar 11, 20258.888.918.768.808.8010,721,843
Mar 10, 20258.888.968.828.938.936,835,333
Mar 7, 20259.119.118.858.888.8810,573,643
Mar 6, 20258.879.128.859.119.1111,452,923
Mar 5, 20259.039.158.818.858.8511,757,904
Mar 4, 20259.009.018.878.978.976,242,111
Mar 3, 20258.909.088.888.958.958,963,236
Feb 28, 20259.009.038.878.888.887,126,539
Feb 27, 20259.009.078.969.029.027,158,441
Feb 26, 20258.999.118.958.998.996,488,874
Feb 25, 20259.029.078.968.978.975,165,205
Feb 24, 20259.119.229.019.079.076,738,264
Feb 21, 20258.929.178.899.099.098,231,774
Feb 20, 20259.009.048.878.918.914,817,319
Feb 19, 20258.919.038.908.998.994,781,858
Feb 18, 20259.109.128.908.928.926,698,037
Feb 17, 20259.209.248.969.119.117,560,134
Feb 14, 20259.229.299.109.189.186,242,852
Feb 13, 20259.179.339.159.239.237,729,433
Feb 12, 20259.089.259.019.249.246,313,469
Feb 11, 20259.209.208.969.089.086,375,680
Feb 10, 20259.039.279.019.149.148,394,271
Feb 7, 20258.929.158.849.039.036,532,959
Feb 6, 20258.908.958.808.938.935,934,817
Feb 5, 20259.049.128.808.868.867,262,943
Jan 27, 20258.969.188.969.049.047,587,110
Jan 24, 20258.959.118.898.958.957,195,721
Jan 23, 20258.819.038.748.948.9410,217,853
Jan 22, 20258.798.838.668.738.736,185,952
Jan 21, 20258.919.048.828.868.867,582,939
Jan 20, 20258.989.008.818.878.876,374,776
Jan 17, 20258.838.948.788.898.895,174,405
Jan 16, 20258.889.118.828.888.886,581,245
Jan 15, 20258.858.978.788.898.897,246,722
Jan 14, 20258.798.918.698.888.888,908,132
Jan 13, 20258.508.758.408.738.739,785,384
Jan 10, 20258.778.808.598.608.608,405,376
Jan 9, 20258.928.948.748.758.7510,635,129
Jan 8, 20259.139.138.838.898.8912,670,838
Jan 7, 20259.309.389.039.059.0511,044,762
Jan 6, 20259.439.499.009.309.3021,600,872
Jan 3, 20259.679.789.399.449.445,677,833
Jan 2, 20259.879.999.609.679.676,769,786
Dec 31, 202410.1010.189.849.849.845,679,171
Dec 30, 202410.1010.1510.0110.1010.103,861,180
Dec 27, 202410.1410.2010.1010.1510.153,951,606
Dec 26, 202410.1210.2510.0810.1210.123,713,734
Dec 25, 202410.2810.2810.1210.1810.183,746,629
Dec 24, 202410.0710.2810.0410.2510.254,874,629
Dec 23, 202410.1710.2310.0510.0610.065,151,545
Dec 20, 202410.2510.3110.1710.1710.173,210,240
Dec 19, 202410.2910.3110.1910.2610.264,518,516
Dec 18, 202410.2810.4310.2710.3810.384,336,704
Dec 17, 202410.2810.3510.1810.2810.285,776,252
Dec 16, 202410.4010.4310.2010.2510.257,131,419
Dec 13, 202410.6010.6210.2910.3410.348,290,640
Dec 12, 2024 0.06288 Dividend
Dec 12, 202410.5010.6510.3810.6210.626,764,772
Dec 11, 202410.3210.7110.3010.5810.529,311,383
Dec 10, 202410.9910.9910.3010.3110.2510,029,193
Dec 9, 202410.4310.4910.2310.2910.238,285,180
Dec 6, 202410.3810.5910.3110.4710.415,918,068
Dec 5, 202410.3310.4410.2810.4210.364,225,946
Dec 4, 202410.5110.5310.3410.3910.336,854,464
Dec 3, 202410.5410.6010.4210.5310.477,420,058
Dec 2, 202410.6310.6410.4610.5310.477,415,672
Nov 29, 202410.3610.6310.3610.4610.406,497,316
Nov 28, 202410.4110.5210.3210.3810.324,252,966
Nov 27, 202410.3110.4510.2110.4310.374,510,966
Nov 26, 202410.3310.4310.2510.3410.283,845,213
Nov 25, 202410.4410.5010.2610.4010.345,647,731
Nov 22, 202410.6110.7010.3010.3010.245,743,864
Nov 21, 202410.6910.7710.5410.6510.594,263,064
Nov 20, 202410.7110.7510.5710.6910.634,636,211
Nov 19, 202410.7310.8810.5810.7210.667,936,012
Nov 18, 202410.6810.9510.6110.6810.628,795,714
Nov 15, 202410.7510.8710.5910.6010.547,550,512
Nov 14, 202411.2511.3210.7810.8010.7410,850,132
Nov 13, 202410.8111.0910.8110.9710.907,965,463
Nov 12, 202411.0611.1110.7810.8810.8210,162,022
Nov 11, 202411.2211.2210.9611.0410.9710,617,026
Nov 8, 202411.7311.7711.1111.2211.1512,691,024
Nov 7, 202411.2811.6811.1711.6511.5812,074,569
Nov 6, 202411.4211.4911.0511.3511.2812,332,311
Nov 5, 202411.1311.4810.9511.4211.3512,062,323
Nov 4, 202410.9011.1710.7311.1511.0812,883,234
Nov 1, 202410.8310.9910.6610.8510.7911,946,660
Oct 31, 202410.7311.0010.5810.8410.7814,999,541
Oct 30, 202410.3210.6710.3210.6310.5711,810,287
Oct 29, 202410.6110.6510.2910.3210.269,662,014
Oct 28, 202410.2810.5810.2210.5510.499,679,767
Oct 25, 202410.0910.3510.0910.2910.238,405,228
Oct 24, 202410.0110.159.9710.0810.026,023,925
Oct 23, 20249.9510.089.8810.0610.008,959,575
Oct 22, 20249.9410.009.839.949.888,170,092
Oct 21, 202410.1510.189.879.919.8511,520,930
Oct 18, 20249.8610.359.6510.1410.0814,080,901
Oct 17, 202410.2310.329.859.879.8112,944,791
Oct 16, 20249.7810.309.6710.2110.1516,271,391
Oct 15, 202410.0010.069.749.789.7210,539,057
Oct 14, 202410.0010.209.8110.0710.0112,171,935
Oct 11, 20249.9410.159.769.819.7511,902,628
Oct 10, 202410.2010.409.8110.019.9518,079,133
Oct 9, 202411.3111.3110.4410.4410.3822,651,956
Oct 8, 202412.1012.1011.2011.6011.5335,917,347
Sep 30, 202410.7711.0010.3111.0010.9335,322,681
Sep 27, 202410.0010.109.4510.009.9417,167,792
Sep 26, 20248.629.458.499.459.3918,570,547
Sep 25, 20248.508.848.508.598.5410,249,620
Sep 24, 20248.338.458.178.458.407,181,148
Sep 23, 20248.108.248.058.158.104,710,945
Sep 20, 20248.118.228.058.168.115,159,273
Sep 19, 20247.998.277.948.198.146,701,328
Sep 18, 20248.078.157.777.977.927,738,228
Sep 13, 20247.858.107.858.078.026,587,642
Sep 12, 20247.727.907.707.857.806,178,903
Sep 11, 20247.717.737.657.697.642,835,803
Sep 10, 20247.837.857.647.737.684,041,240
Sep 9, 20247.777.887.727.807.754,188,259
Sep 6, 20247.887.937.817.817.762,954,276
Sep 5, 20247.817.907.707.887.833,949,291
Sep 4, 20247.757.887.727.737.684,074,163
Sep 3, 20247.767.907.687.807.755,190,511
Sep 2, 20247.857.867.697.747.697,409,732
Aug 30, 20247.728.127.697.917.867,710,580
Aug 29, 20247.737.807.627.717.663,550,059
Aug 28, 20247.747.797.637.677.624,541,016
Aug 27, 20247.958.027.717.747.696,978,524
Aug 26, 20248.228.297.917.997.948,585,356
Aug 23, 20248.268.318.218.278.223,321,580
Aug 22, 20248.358.418.258.278.222,727,808
Aug 21, 20248.278.398.278.358.303,154,928
Aug 20, 20248.388.408.258.318.264,006,910
Aug 19, 20248.418.518.338.368.314,132,316
Aug 16, 20248.528.568.398.418.364,208,600
Aug 15, 20248.478.628.378.528.475,201,999
Aug 14, 20248.688.688.438.438.384,508,720
Aug 13, 20248.578.608.448.508.454,143,282
Aug 12, 20248.768.838.518.558.505,882,660
Aug 9, 20248.698.918.678.788.735,779,580
Aug 8, 20248.538.808.518.758.706,991,097
Aug 7, 20248.578.608.478.518.465,227,739
Aug 6, 20248.618.658.488.598.546,690,801
Aug 5, 20248.608.828.528.548.497,076,900
Aug 2, 20248.598.768.548.638.587,305,440
Aug 1, 20249.119.178.588.648.5913,039,980
Jul 31, 20248.689.098.619.089.037,180,312
Jul 30, 20248.448.708.408.688.635,705,958
Jul 29, 20248.558.608.428.478.424,894,905
Jul 26, 20248.568.668.518.558.503,233,471
Jul 25, 20248.418.588.418.528.473,702,886
Jul 24, 20248.518.548.418.448.394,530,448
Jul 23, 20248.588.658.508.518.464,337,912
Jul 22, 20248.618.708.528.588.536,213,296
Jul 19, 20248.808.848.588.668.616,587,576
Jul 18, 20248.798.858.708.818.764,559,362
Jul 17, 20248.608.868.588.808.756,435,208
Jul 16, 20248.758.758.608.658.605,054,395
Jul 15, 20248.758.868.688.788.735,739,034
Jul 12, 20248.698.968.688.788.734,493,380
Jul 11, 20248.728.768.598.678.624,505,726
Jul 10, 20248.608.728.518.618.563,662,456
Jul 9, 20248.658.758.508.698.646,155,071
Jul 8, 20248.498.838.498.668.616,219,010
Jul 5, 20248.858.858.858.858.80-
Jul 4, 20249.129.178.838.858.804,251,600
Jul 3, 20249.109.209.059.129.073,972,489
Jul 2, 20249.179.279.069.099.046,215,734
Jul 1, 20248.849.198.839.169.119,557,523
Jun 28, 20249.019.078.808.828.777,392,872
Jun 27, 20249.139.198.968.998.945,100,516
Jun 26, 20249.109.209.079.109.055,308,684
Jun 25, 20249.229.279.109.169.115,123,057
Jun 24, 20249.319.339.109.209.156,454,480
Jun 21, 20249.409.549.319.369.305,965,340
Jun 20, 20249.649.719.389.409.346,912,062
Jun 19, 20249.599.819.599.649.587,446,585
Jun 18, 20249.699.869.499.569.5012,626,783
Jun 17, 20249.9710.019.719.819.758,000,489
Jun 14, 20249.829.929.729.859.796,389,681
Jun 13, 20249.9710.009.809.869.805,688,107
Jun 12, 202410.0010.059.859.959.895,160,304
Jun 11, 20249.9410.039.869.929.866,559,512
Jun 7, 20249.9910.099.919.979.917,543,005
Jun 6, 202410.0310.079.859.969.905,972,617
Jun 5, 202410.1610.209.969.999.935,999,454
Jun 4, 202410.1010.169.9610.1310.079,094,382
Jun 3, 2024 0.114 Dividend
Jun 3, 202410.0110.2410.0110.0910.038,460,170
May 31, 202410.1710.2510.0810.149.974,487,202
May 30, 202410.1610.2510.0710.1710.004,924,200
May 29, 202410.2210.3810.1510.2110.046,956,801
May 28, 202410.5510.7510.1710.2210.0511,198,476
May 27, 202410.1610.3710.0910.3310.159,672,548
May 24, 202410.2610.4410.1410.2210.057,606,069
May 23, 202410.3410.4010.2110.3110.1310,579,052
May 22, 202410.4310.6510.3610.3610.189,524,071
May 21, 202410.3110.4910.2810.4410.2610,054,673
May 20, 202410.1810.5310.0110.3110.1319,523,995
May 17, 20249.9810.289.8610.2510.0717,791,764
May 16, 20249.9810.099.899.929.759,604,333
May 15, 20249.8310.009.809.859.687,166,256
May 14, 20249.8110.039.809.839.669,483,948
May 13, 20249.8010.029.649.949.779,684,517
May 10, 20249.769.959.719.869.6911,603,319
May 9, 20249.449.729.429.679.508,698,202
May 8, 20249.459.479.299.419.258,215,725
May 7, 20249.229.489.229.479.319,641,495
May 6, 20249.189.399.189.269.1012,751,301
Apr 30, 20249.009.108.859.058.9011,357,292
Apr 29, 20248.609.088.589.078.9112,308,923
Apr 26, 20248.218.638.198.598.447,823,957
Apr 25, 20248.118.258.078.228.083,518,688