Shanghai - Delayed Quote
CNY
Shanghai Lujiazui Finance & Trade Zone Development Co.,Ltd. (600663.SS)
7.59
-0.48
(-5.95%)
At close: October 30 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
7.87
7.98
7.48
7.59
7.59
27,047,246
Oct 29, 2026
8.18
8.29
8.03
8.07
8.07
17,886,657
Oct 28, 2026
8.45
8.48
8.16
8.22
8.22
15,653,771
Oct 27, 2026
8.59
8.74
8.36
8.36
8.36
14,257,736
Oct 26, 2026
8.51
8.69
8.41
8.59
8.59
19,254,285
Oct 23, 2026
8.44
8.58
8.30
8.56
8.56
18,787,456
Oct 22, 2026
8.89
8.95
8.46
8.50
8.50
16,127,266
Oct 21, 2026
8.79
8.99
8.74
8.94
8.94
21,906,701
Oct 20, 2026
8.51
8.80
8.50
8.78
8.78
24,572,436
Oct 19, 2026
8.62
8.80
8.46
8.65
8.65
28,246,386
Oct 16, 2026
8.56
9.13
8.47
8.70
8.70
39,158,010
Oct 15, 2026
8.89
9.13
8.43
8.47
8.47
36,100,881
Oct 14, 2026
9.14
9.20
8.93
8.96
8.96
43,286,052
Oct 13, 2026
9.21
9.85
9.16
9.21
9.21
70,826,763
Oct 12, 2026
9.85
10.19
9.22
9.29
9.29
73,862,575
Oct 9, 2026
11.21
11.54
10.01
10.15
10.15
89,266,918
Oct 8, 2026
10.61
11.12
10.61
11.12
11.12
39,228,451
Sep 30, 2026
9.29
10.11
9.08
10.11
10.11
36,514,525
Sep 29, 2026
8.80
9.26
8.75
9.19
9.19
25,721,660
Sep 28, 2026
8.76
8.91
8.68
8.75
8.75
14,711,347
Sep 24, 2026
9.10
9.14
8.71
8.71
8.71
21,703,612
Sep 23, 2026
8.80
9.32
8.80
9.15
9.15
26,743,611
Sep 22, 2026
9.21
9.26
8.76
8.85
8.85
15,225,919
Sep 21, 2026
8.87
9.18
8.75
9.10
9.10
17,085,396
Sep 18, 2026
8.99
9.00
8.75
8.90
8.90
11,666,703
Sep 17, 2026
8.81
8.92
8.78
8.88
8.88
8,054,676
Sep 16, 2026
8.92
8.93
8.79
8.85
8.85
8,926,400
Sep 15, 2026
8.97
9.04
8.86
8.93
8.93
8,089,300
Sep 14, 2026
8.83
8.99
8.80
8.96
8.96
12,489,316
Sep 11, 2026
9.05
9.09
8.82
8.86
8.86
10,560,044
Sep 10, 2026
9.06
9.17
9.01
9.13
9.13
6,953,636
Sep 9, 2026
8.96
9.16
8.94
9.11
9.11
7,965,546
Sep 8, 2026
8.96
9.16
8.96
9.03
9.03
8,970,606
Sep 7, 2026
9.10
9.14
8.93
9.02
9.02
17,513,666
Sep 4, 2026
9.07
9.28
9.05
9.09
9.09
10,267,002
Sep 3, 2026
9.08
9.19
8.95
9.13
9.13
10,041,136
Sep 2, 2026
9.12
9.23
8.86
9.06
9.06
14,402,104
Sep 1, 2026
9.00
9.28
8.96
9.18
9.18
18,194,307
Aug 31, 2026
9.21
9.28
8.85
9.15
9.15
27,187,296
Aug 28, 2026
9.20
9.24
8.95
8.98
8.98
17,450,178
Aug 27, 2026
9.27
9.38
9.08
9.12
9.12
15,167,802
Aug 26, 2026
9.30
9.48
9.25
9.36
9.36
11,239,465
Aug 25, 2026
9.26
9.43
9.26
9.37
9.37
12,406,075
Aug 24, 2026
9.28
9.50
9.21
9.35
9.35
17,527,710
Aug 21, 2026
9.50
9.50
9.33
9.37
9.37
14,392,827
Aug 20, 2026
9.49
9.72
9.41
9.55
9.55
21,247,171
Aug 19, 2026
9.55
9.69
9.39
9.43
9.43
14,739,194
Aug 18, 2026
9.41
9.63
9.33
9.57
9.57
19,656,972
Aug 17, 2026
9.21
9.45
8.99
9.45
9.45
28,990,525
Aug 14, 2026
9.44
9.58
9.23
9.30
9.30
22,519,448
Aug 13, 2026
9.63
9.75
9.35
9.36
9.36
21,098,270
Aug 12, 2026
9.52
9.75
9.42
9.65
9.65
22,140,013
Aug 11, 2026
9.35
9.65
9.34
9.61
9.61
24,468,512
Aug 10, 2026
9.14
9.45
8.86
9.39
9.39
30,571,747
Aug 7, 2026
9.00
9.23
8.95
9.13
9.13
26,145,754
Aug 6, 2026
8.79
9.15
8.78
9.06
9.06
32,004,165
Aug 5, 2026
8.65
8.98
8.60
8.83
8.83
35,598,052
Aug 4, 2026
8.67
8.84
8.36
8.81
8.81
40,280,675
Aug 3, 2026
8.01
8.73
7.98
8.67
8.67
57,596,804
Jul 31, 2026
8.32
8.32
7.73
8.03
8.03
45,911,434
Jul 30, 2026
7.52
8.28
7.50
8.28
8.28
53,222,896
Jul 29, 2026
7.37
7.58
7.31
7.53
7.53
17,024,180
Jul 28, 2026
7.05
7.38
7.05
7.36
7.36
18,651,932
Jul 27, 2026
6.91
7.08
6.85
7.08
7.08
12,628,705
Jul 24, 2026
6.95
7.07
6.86
6.87
6.87
6,541,232
Jul 23, 2026
6.84
6.97
6.84
6.96
6.96
7,730,530
Jul 22, 2026
6.91
6.98
6.80
6.93
6.93
10,818,226
Jul 21, 2026
6.90
7.19
6.90
6.93
6.93
17,008,032
Jul 20, 2026
6.83
7.03
6.82
6.93
6.93
15,141,455
Jul 17, 2026
6.85
7.06
6.82
6.84
6.84
12,351,256
Jul 16, 2026
6.77
6.90
6.73
6.89
6.89
11,136,803
Jul 15, 2026
6.52
6.79
6.49
6.78
6.78
13,534,483
Jul 14, 2026
6.60
6.63
6.45
6.53
6.53
12,203,094
Jul 13, 2026
6.59
6.65
6.45
6.60
6.60
13,144,975
Jul 10, 2026
6.31
6.61
6.27
6.59
6.59
12,973,530
Jul 9, 2026
6.35
6.41
6.27
6.35
6.35
7,764,472
Jul 8, 2026
6.28
6.46
6.21
6.38
6.38
8,375,656
Jul 7, 2026
6.39
6.39
6.21
6.28
6.28
6,894,332
Jul 6, 2026
6.37
6.47
6.33
6.38
6.38
11,328,724
Jul 3, 2026
6.43
6.53
6.34
6.40
6.40
7,165,400
Jul 2, 2026
6.44
6.52
6.29
6.38
6.38
9,174,813
Jul 1, 2026
6.30
6.46
6.20
6.37
6.37
8,279,026
Jun 30, 2026
6.40
6.43
6.19
6.28
6.28
8,758,244
Jun 29, 2026
6.24
6.47
6.13
6.42
6.42
11,415,304
Jun 26, 2026
6.31
6.38
6.22
6.24
6.24
8,147,402
Jun 25, 2026
6.32
6.46
6.24
6.35
6.35
8,172,334
Jun 24, 2026
6.70
6.70
6.32
6.35
6.35
9,229,703
Jun 23, 2026
6.65
6.78
6.60
6.65
6.65
7,161,932
Jun 22, 2026
6.56
6.66
6.42
6.64
6.64
10,243,482
Jun 18, 2026
6.76
6.76
6.52
6.58
6.58
9,429,776
Jun 17, 2026
6.72
6.86
6.60
6.79
6.79
9,077,179
Jun 16, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
6.78
6.79
6.50
6.72
6.72
10,006,904
Jun 15, 2026
6.70
6.86
6.70
6.84
6.78
14,728,403
Jun 12, 2026
6.57
6.75
6.45
6.65
6.59
18,981,464
Jun 11, 2026
6.62
6.66
6.46
6.50
6.44
12,393,211
Jun 10, 2026
6.63
6.68
6.51
6.61
6.55
11,906,201
Jun 9, 2026
6.83
6.86
6.62
6.63
6.57
12,039,342
Jun 8, 2026
6.96
7.01
6.76
6.83
6.77
11,217,806
Jun 5, 2026
7.05
7.18
7.00
7.02
6.96
8,615,022
Jun 4, 2026
7.16
7.25
7.03
7.06
7.00
7,515,073
Jun 3, 2026
7.29
7.30
7.11
7.17
7.11
9,103,080
Jun 2, 2026
7.57
7.62
7.18
7.27
7.21
16,123,204
Jun 1, 2026
7.35
7.63
7.13
7.53
7.46
23,114,921
May 29, 2026
7.04
7.36
7.02
7.25
7.19
13,993,402
May 28, 2026
7.05
7.12
6.93
7.00
6.94
7,318,219
May 27, 2026
7.18
7.25
6.99
7.05
6.99
9,351,577
May 26, 2026
7.12
7.25
7.09
7.21
7.15
10,278,886
May 25, 2026
7.06
7.16
7.04
7.13
7.07
9,448,571
May 22, 2026
7.13
7.15
7.02
7.05
6.99
12,398,247
May 21, 2026
7.26
7.37
7.07
7.11
7.05
18,588,039
May 20, 2026
7.46
7.47
7.18
7.27
7.21
18,622,820
May 19, 2026
7.63
7.72
7.38
7.45
7.38
20,651,738
May 18, 2026
7.95
7.97
7.57
7.63
7.56
18,035,703
May 15, 2026
8.30
8.35
7.92
7.96
7.89
15,880,898
May 14, 2026
8.60
8.64
8.28
8.28
8.21
14,359,304
May 13, 2026
8.75
8.88
8.52
8.60
8.52
15,342,954
May 12, 2026
8.65
8.95
8.65
8.81
8.73
24,724,459
May 11, 2026
8.49
8.75
8.44
8.66
8.58
19,276,489
May 8, 2026
8.40
8.55
8.37
8.51
8.44
12,837,978
May 7, 2026
8.49
8.61
8.40
8.42
8.35
13,963,095
May 6, 2026
8.22
8.52
8.15
8.50
8.43
23,020,525
Apr 30, 2026
7.98
8.27
7.97
8.23
8.16
26,747,874
Apr 29, 2026
7.85
7.99
7.85
7.96
7.89
8,731,806
Apr 28, 2026
7.82
7.90
7.80
7.84
7.77
7,440,036
Apr 27, 2026
7.67
7.89
7.65
7.85
7.78
10,170,459
Apr 24, 2026
7.61
7.77
7.60
7.72
7.65
8,983,600
Apr 23, 2026
7.60
7.64
7.52
7.59
7.52
7,150,456
Apr 22, 2026
7.80
7.85
7.56
7.59
7.52
12,492,010
Apr 21, 2026
7.81
7.91
7.81
7.84
7.77
5,242,058
Apr 20, 2026
7.99
7.99
7.80
7.81
7.74
6,806,038
Apr 17, 2026
7.87
8.00
7.81
7.95
7.88
7,465,679
Apr 16, 2026
7.84
7.91
7.81
7.88
7.81
5,242,696
Apr 15, 2026
7.87
7.94
7.81
7.84
7.77
7,989,240
Apr 14, 2026
7.78
7.91
7.76
7.89
7.82
9,195,671
Apr 13, 2026
7.76
7.87
7.73
7.74
7.67
6,615,299
Apr 10, 2026
7.64
7.83
7.63
7.73
7.66
6,580,924
Apr 9, 2026
7.68
7.72
7.60
7.61
7.54
4,783,358
Apr 8, 2026
7.65
7.76
7.63
7.73
7.66
8,088,339
Apr 7, 2026
7.70
7.73
7.48
7.53
7.46
8,113,240
Apr 3, 2026
7.79
7.81
7.66
7.68
7.61
3,316,500
Apr 2, 2026
7.74
7.85
7.63
7.80
7.73
8,265,124
Apr 1, 2026
7.80
7.82
7.71
7.79
7.72
5,130,026
Mar 31, 2026
7.84
7.97
7.71
7.74
7.67
7,531,484
Mar 30, 2026
7.59
7.90
7.55
7.80
7.73
10,186,743
Mar 27, 2026
7.64
7.68
7.56
7.63
7.56
4,681,648
Mar 26, 2026
7.65
7.76
7.62
7.64
7.57
5,068,613
Mar 25, 2026
7.52
7.69
7.52
7.68
7.61
6,609,135
Mar 24, 2026
7.45
7.56
7.40
7.52
7.45
6,867,533
Mar 23, 2026
7.70
7.71
7.31
7.38
7.32
13,822,501
Mar 20, 2026
7.83
7.90
7.75
7.75
7.68
8,602,881
Mar 19, 2026
7.92
7.94
7.78
7.80
7.73
9,276,952
Mar 18, 2026
8.02
8.04
7.90
7.93
7.86
7,494,666
Mar 17, 2026
7.97
8.10
7.96
8.02
7.95
9,954,828
Mar 16, 2026
7.97
8.01
7.88
7.94
7.87
8,094,852
Mar 13, 2026
7.99
8.12
7.96
7.96
7.89
11,081,339
Mar 12, 2026
8.00
8.06
7.98
8.01
7.94
5,902,249
Mar 11, 2026
8.03
8.04
7.97
8.02
7.95
5,892,504
Mar 10, 2026
8.04
8.08
7.98
8.03
7.96
7,582,914
Mar 9, 2026
8.03
8.06
7.92
7.99
7.92
9,209,658
Mar 6, 2026
7.93
8.11
7.92
8.10
8.03
7,839,436
Mar 5, 2026
8.00
8.04
7.92
7.94
7.87
7,425,022
Mar 4, 2026
8.05
8.12
7.91
7.93
7.86
11,984,447
Mar 3, 2026
8.22
8.27
8.06
8.11
8.04
11,446,693
Mar 2, 2026
8.30
8.31
8.12
8.21
8.14
11,706,621
Feb 27, 2026
8.36
8.39
8.30
8.37
8.30
6,262,819
Feb 26, 2026
8.58
8.59
8.35
8.37
8.30
13,869,972
Feb 25, 2026
8.42
8.67
8.38
8.57
8.49
16,707,197
Feb 24, 2026
8.38
8.52
8.34
8.38
8.31
7,366,481
Feb 13, 2026
8.40
8.48
8.34
8.36
8.29
8,800,780
Feb 12, 2026
8.50
8.53
8.39
8.39
8.32
8,222,919
Feb 11, 2026
8.38
8.56
8.37
8.51
8.44
9,519,517
Feb 10, 2026
8.41
8.47
8.35
8.41
8.34
9,397,890
Feb 9, 2026
8.32
8.58
8.27
8.45
8.38
17,584,368
Feb 6, 2026
8.45
8.52
8.24
8.24
8.17
18,423,311
Feb 5, 2026
8.20
8.68
8.18
8.51
8.44
34,488,154
Feb 4, 2026
8.01
8.22
7.98
8.19
8.12
15,341,654
Feb 3, 2026
8.01
8.17
8.00
8.04
7.97
12,371,121
Feb 2, 2026
8.20
8.24
7.91
7.93
7.86
19,003,163
Jan 30, 2026
8.50
8.50
8.19
8.20
8.13
18,335,581
Jan 29, 2026
8.10
8.61
8.10
8.55
8.48
36,841,264
Jan 28, 2026
8.04
8.21
8.03
8.14
8.07
12,278,542
Jan 27, 2026
8.28
8.28
7.91
8.04
7.97
17,150,967
Jan 26, 2026
8.36
8.41
8.21
8.26
8.19
12,731,748
Jan 23, 2026
8.38
8.42
8.33
8.39
8.32
8,489,550
Jan 22, 2026
8.35
8.36
8.28
8.35
8.28
6,433,677
Jan 21, 2026
8.37
8.45
8.27
8.31
8.24
14,156,476
Jan 20, 2026
8.14
8.50
8.11
8.41
8.34
23,430,900
Jan 19, 2026
8.08
8.22
8.03
8.15
8.08
7,436,512
Jan 16, 2026
8.20
8.22
8.04
8.07
8.00
8,611,304
Jan 15, 2026
8.13
8.20
8.09
8.15
8.08
8,442,978
Jan 14, 2026
8.18
8.25
8.05
8.11
8.04
12,564,755
Jan 13, 2026
8.20
8.23
8.15
8.20
8.13
9,177,446
Jan 12, 2026
8.21
8.25
8.15
8.21
8.14
8,742,311
Jan 9, 2026
8.15
8.25
8.12
8.23
8.16
9,768,667
Jan 8, 2026
8.01
8.19
8.01
8.15
8.08
7,647,502
Jan 7, 2026
8.14
8.18
8.04
8.04
7.97
6,258,540
Jan 6, 2026
8.10
8.15
8.08
8.14
8.07
7,865,037
Jan 5, 2026
7.90
8.09
7.88
8.06
7.99
9,909,481
Dec 31, 2025
7.91
7.95
7.84
7.91
7.84
4,771,130
Dec 30, 2025
7.90
7.95
7.87
7.88
7.81
3,847,086
Dec 29, 2025
8.03
8.03
7.91
7.92
7.85
5,362,729
Dec 26, 2025
7.95
8.00
7.93
7.96
7.89
5,941,327
Dec 25, 2025
7.94
7.98
7.93
7.96
7.89
4,127,888
Dec 24, 2025
7.91
7.95
7.85
7.93
7.86
4,599,867
Dec 23, 2025
7.90
7.94
7.88
7.91
7.84
4,446,203
Dec 22, 2025
7.92
7.95
7.88
7.90
7.83
4,739,185
Dec 19, 2025
7.87
8.00
7.84
7.92
7.85
6,947,106
Dec 18, 2025
7.85
7.90
7.81
7.87
7.80
5,031,908
Dec 17, 2025
7.91
7.92
7.73
7.87
7.80
10,755,703
Dec 16, 2025
8.02
8.04
7.88
7.92
7.85
9,587,846
Dec 15, 2025
8.09
8.12
8.01
8.02
7.95
6,535,152
Dec 12, 2025
8.10
8.16
8.08
8.12
8.05
5,567,451
Dec 11, 2025
8.16
8.17
8.05
8.08
8.01
5,877,196
Dec 10, 2025
0.0633
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
8.02
8.20
7.95
8.16
8.09
11,967,881
Dec 9, 2025
8.11
8.14
8.08
8.08
7.95
4,676,029
Dec 8, 2025
8.18
8.21
8.12
8.13
8.00
5,655,081
Dec 5, 2025
8.13
8.18
8.07
8.16
8.03
6,880,064
Dec 4, 2025
8.16
8.20
8.11
8.14
8.01
4,806,240
Dec 3, 2025
8.21
8.22
8.12
8.16
8.03
5,256,395
Dec 2, 2025
8.19
8.21
8.14
8.20
8.06
4,120,774
Dec 1, 2025
8.18
8.20
8.15
8.18
8.04
5,668,519
Nov 28, 2025
8.15
8.18
8.09
8.17
8.03
4,742,423
Nov 27, 2025
8.20
8.21
8.11
8.15
8.02
9,217,024
Nov 26, 2025
8.29
8.34
8.20
8.20
8.06
7,846,480
Nov 25, 2025
8.33
8.36
8.27
8.28
8.14
7,645,794
Nov 24, 2025
8.36
8.40
8.29
8.31
8.17
8,635,463
Nov 21, 2025
8.46
8.52
8.33
8.35
8.21
9,439,913
Nov 20, 2025
8.46
8.55
8.40
8.50
8.36
8,815,156
Nov 19, 2025
8.52
8.55
8.42
8.45
8.31
7,578,066
Nov 18, 2025
8.66
8.67
8.50
8.52
8.38
10,096,648
Nov 17, 2025
8.66
8.69
8.61
8.66
8.52
8,213,740
Nov 14, 2025
8.64
8.77
8.63
8.66
8.52
13,723,888
Nov 13, 2025
8.66
8.67
8.60
8.66
8.52
6,633,332
Nov 12, 2025
8.67
8.71
8.64
8.66
8.52
9,062,633
Nov 11, 2025
8.59
8.68
8.58
8.66
8.52
10,647,425
Nov 10, 2025
8.52
8.59
8.50
8.59
8.45
7,908,707
Nov 7, 2025
8.53
8.57
8.51
8.53
8.39
6,278,596
Nov 6, 2025
8.51
8.56
8.49
8.53
8.39
5,956,016
Nov 5, 2025
8.48
8.53
8.46
8.50
8.36
6,834,960
Nov 4, 2025
8.52
8.54
8.47
8.50
8.36
8,403,540
Nov 3, 2025
8.56
8.57
8.47
8.52
8.38
14,082,391
Oct 31, 2025
8.58
8.62
8.55
8.56
8.42
11,107,640
Oct 30, 2025
8.68
8.72
8.59
8.59
8.45
10,389,904
