Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,689.48 +489.93 (+0.74%) CMC Crypto 200
1,382.99 -34.89 (-2.46%)
Shanghai Lujiazui Finance & Trade Zone Development Co.,Ltd. (600663.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 9.82 | 9.92 | 9.72 | 9.85 | 9.85 | 6,389,681 |
| 13 Jun 2024 | 9.97 | 10.00 | 9.80 | 9.86 | 9.86 | 5,688,107 |
| 12 Jun 2024 | 10.00 | 10.05 | 9.85 | 9.95 | 9.95 | 5,160,304 |
| 11 Jun 2024 | 9.94 | 10.03 | 9.86 | 9.92 | 9.92 | 6,559,512 |
| 07 Jun 2024 | 9.99 | 10.09 | 9.91 | 9.97 | 9.97 | 7,543,005 |
| 06 Jun 2024 | 10.03 | 10.07 | 9.85 | 9.96 | 9.96 | 5,972,617 |
| 05 Jun 2024 | 10.16 | 10.20 | 9.96 | 9.99 | 9.99 | 5,999,454 |
| 04 Jun 2024 | 10.10 | 10.16 | 9.96 | 10.13 | 10.13 | 9,094,382 |
| 03 Jun 2024 | 10.01 | 10.24 | 10.01 | 10.09 | 10.09 | 8,460,170 |
| 03 Jun 2024 | 0.114 Dividend | |||||
| 31 May 2024 | 10.17 | 10.25 | 10.08 | 10.14 | 10.03 | 4,487,202 |
| 30 May 2024 | 10.16 | 10.25 | 10.07 | 10.17 | 10.06 | 4,924,200 |
| 29 May 2024 | 10.22 | 10.38 | 10.15 | 10.21 | 10.10 | 6,956,801 |
| 28 May 2024 | 10.55 | 10.75 | 10.17 | 10.22 | 10.11 | 11,198,476 |
| 27 May 2024 | 10.16 | 10.37 | 10.09 | 10.33 | 10.21 | 9,672,548 |
| 24 May 2024 | 10.26 | 10.44 | 10.14 | 10.22 | 10.11 | 7,606,069 |
| 23 May 2024 | 10.34 | 10.40 | 10.21 | 10.31 | 10.19 | 10,579,052 |
| 22 May 2024 | 10.43 | 10.65 | 10.36 | 10.36 | 10.24 | 9,524,071 |
| 21 May 2024 | 10.31 | 10.49 | 10.28 | 10.44 | 10.32 | 10,054,673 |
| 20 May 2024 | 10.18 | 10.53 | 10.01 | 10.31 | 10.19 | 19,523,995 |
| 17 May 2024 | 9.98 | 10.28 | 9.86 | 10.25 | 10.13 | 17,791,764 |
| 16 May 2024 | 9.98 | 10.09 | 9.89 | 9.92 | 9.81 | 9,604,333 |
| 15 May 2024 | 9.83 | 10.00 | 9.80 | 9.85 | 9.74 | 7,166,256 |
| 14 May 2024 | 9.81 | 10.03 | 9.80 | 9.83 | 9.72 | 9,483,948 |
| 13 May 2024 | 9.80 | 10.02 | 9.64 | 9.94 | 9.83 | 9,684,517 |
| 10 May 2024 | 9.76 | 9.95 | 9.71 | 9.86 | 9.75 | 11,603,319 |
| 09 May 2024 | 9.44 | 9.72 | 9.42 | 9.67 | 9.56 | 8,698,202 |
| 08 May 2024 | 9.45 | 9.47 | 9.29 | 9.41 | 9.30 | 8,215,725 |
| 07 May 2024 | 9.22 | 9.48 | 9.22 | 9.47 | 9.36 | 9,641,495 |
| 06 May 2024 | 9.18 | 9.39 | 9.18 | 9.26 | 9.16 | 12,751,301 |
| 30 Apr 2024 | 9.00 | 9.10 | 8.85 | 9.05 | 8.95 | 11,357,292 |
| 29 Apr 2024 | 8.60 | 9.08 | 8.58 | 9.07 | 8.97 | 12,308,923 |
| 26 Apr 2024 | 8.21 | 8.63 | 8.19 | 8.59 | 8.49 | 7,823,957 |
| 25 Apr 2024 | 8.11 | 8.25 | 8.07 | 8.22 | 8.13 | 3,518,688 |
| 24 Apr 2024 | 8.20 | 8.23 | 8.06 | 8.14 | 8.05 | 3,881,620 |
| 23 Apr 2024 | 8.25 | 8.30 | 8.19 | 8.23 | 8.14 | 2,656,010 |
| 22 Apr 2024 | 8.26 | 8.36 | 8.21 | 8.22 | 8.13 | 2,966,274 |
| 19 Apr 2024 | 8.32 | 8.44 | 8.26 | 8.27 | 8.18 | 4,292,603 |
| 18 Apr 2024 | 8.28 | 8.44 | 8.22 | 8.34 | 8.25 | 3,813,715 |
| 17 Apr 2024 | 8.20 | 8.43 | 8.20 | 8.34 | 8.25 | 6,079,287 |
| 16 Apr 2024 | 8.25 | 8.39 | 8.13 | 8.21 | 8.12 | 6,255,561 |
| 15 Apr 2024 | 8.24 | 8.43 | 8.09 | 8.29 | 8.20 | 4,745,797 |
| 12 Apr 2024 | 8.44 | 8.46 | 8.24 | 8.26 | 8.17 | 3,433,499 |
| 11 Apr 2024 | 8.33 | 8.52 | 8.33 | 8.43 | 8.34 | 3,266,190 |
| 10 Apr 2024 | 8.44 | 8.48 | 8.32 | 8.37 | 8.28 | 4,563,331 |
| 09 Apr 2024 | 8.56 | 8.56 | 8.41 | 8.43 | 8.34 | 3,421,213 |
| 08 Apr 2024 | 8.65 | 8.76 | 8.51 | 8.52 | 8.42 | 5,575,014 |
| 03 Apr 2024 | 8.59 | 8.66 | 8.56 | 8.59 | 8.49 | 3,633,007 |
| 02 Apr 2024 | 8.69 | 8.71 | 8.58 | 8.61 | 8.51 | 3,721,993 |
| 01 Apr 2024 | 8.49 | 8.70 | 8.49 | 8.69 | 8.59 | 5,323,650 |
| 29 Mar 2024 | 8.44 | 8.57 | 8.44 | 8.53 | 8.43 | 1,855,410 |
| 28 Mar 2024 | 8.36 | 8.60 | 8.36 | 8.52 | 8.42 | 4,359,027 |
| 27 Mar 2024 | 8.56 | 8.58 | 8.42 | 8.45 | 8.35 | 4,468,111 |
| 26 Mar 2024 | 8.45 | 8.61 | 8.45 | 8.58 | 8.48 | 4,876,808 |
| 25 Mar 2024 | 8.50 | 8.63 | 8.40 | 8.52 | 8.42 | 4,640,477 |
| 22 Mar 2024 | 8.65 | 8.66 | 8.41 | 8.48 | 8.38 | 6,101,950 |
| 21 Mar 2024 | 8.61 | 8.71 | 8.60 | 8.62 | 8.52 | 4,498,365 |
| 20 Mar 2024 | 8.63 | 8.74 | 8.58 | 8.64 | 8.54 | 5,487,953 |
| 19 Mar 2024 | 8.68 | 8.74 | 8.60 | 8.61 | 8.51 | 4,971,412 |
| 18 Mar 2024 | 8.71 | 8.76 | 8.64 | 8.72 | 8.62 | 4,692,096 |
| 15 Mar 2024 | 8.68 | 8.76 | 8.63 | 8.75 | 8.65 | 3,934,464 |
| 14 Mar 2024 | 8.79 | 8.81 | 8.66 | 8.70 | 8.60 | 4,075,460 |
| 13 Mar 2024 | 8.88 | 8.91 | 8.70 | 8.79 | 8.69 | 5,151,481 |
| 12 Mar 2024 | 8.78 | 8.97 | 8.73 | 8.92 | 8.82 | 6,965,242 |
| 11 Mar 2024 | 8.69 | 8.79 | 8.69 | 8.78 | 8.68 | 5,784,718 |
| 08 Mar 2024 | 8.67 | 8.75 | 8.56 | 8.67 | 8.57 | 4,830,808 |
| 07 Mar 2024 | 8.83 | 8.85 | 8.68 | 8.69 | 8.59 | 4,455,874 |
| 06 Mar 2024 | 8.87 | 8.93 | 8.68 | 8.80 | 8.70 | 4,689,252 |
| 05 Mar 2024 | 8.91 | 8.92 | 8.73 | 8.87 | 8.77 | 7,312,810 |
| 04 Mar 2024 | 9.03 | 9.16 | 8.89 | 8.92 | 8.82 | 9,356,153 |
| 01 Mar 2024 | 9.09 | 9.24 | 9.08 | 9.14 | 9.04 | 6,579,084 |
| 29 Feb 2024 | 8.97 | 9.17 | 8.93 | 9.16 | 9.06 | 8,294,776 |
| 28 Feb 2024 | 9.12 | 9.30 | 9.04 | 9.07 | 8.97 | 10,547,371 |
| 27 Feb 2024 | 9.00 | 9.15 | 8.96 | 9.12 | 9.02 | 6,899,617 |
| 26 Feb 2024 | 9.21 | 9.21 | 8.98 | 9.01 | 8.91 | 9,012,765 |
| 23 Feb 2024 | 9.04 | 9.18 | 9.01 | 9.11 | 9.01 | 9,036,948 |
| 22 Feb 2024 | 8.96 | 9.12 | 8.96 | 9.06 | 8.96 | 6,801,886 |
| 21 Feb 2024 | 9.06 | 9.29 | 8.92 | 9.06 | 8.96 | 9,609,597 |
| 20 Feb 2024 | 9.11 | 9.22 | 8.89 | 9.13 | 9.03 | 9,645,190 |
| 19 Feb 2024 | 9.48 | 9.48 | 8.83 | 9.11 | 9.01 | 17,353,748 |
| 08 Feb 2024 | 9.05 | 9.68 | 9.05 | 9.23 | 9.13 | 19,282,102 |
| 07 Feb 2024 | 8.69 | 9.16 | 8.58 | 9.16 | 9.06 | 20,468,157 |
| 06 Feb 2024 | 8.04 | 8.70 | 7.82 | 8.65 | 8.55 | 15,784,649 |
| 05 Feb 2024 | 8.26 | 8.38 | 7.70 | 8.05 | 7.96 | 20,814,929 |
| 02 Feb 2024 | 8.61 | 8.84 | 8.09 | 8.35 | 8.26 | 19,485,989 |
| 01 Feb 2024 | 8.96 | 9.12 | 8.51 | 8.57 | 8.47 | 23,982,298 |
| 31 Jan 2024 | 9.17 | 9.55 | 8.90 | 9.05 | 8.95 | 26,665,714 |
| 30 Jan 2024 | 9.11 | 9.56 | 9.01 | 9.01 | 8.91 | 23,403,106 |
| 29 Jan 2024 | 9.41 | 9.85 | 9.25 | 9.32 | 9.22 | 30,948,204 |
| 26 Jan 2024 | 9.90 | 10.36 | 9.42 | 9.51 | 9.40 | 43,085,386 |
| 25 Jan 2024 | 9.00 | 9.71 | 8.87 | 9.71 | 9.60 | 36,803,605 |
| 24 Jan 2024 | 8.10 | 8.83 | 8.05 | 8.83 | 8.73 | 24,235,159 |
| 23 Jan 2024 | 7.73 | 8.12 | 7.70 | 8.03 | 7.94 | 7,881,711 |
| 22 Jan 2024 | 8.18 | 8.26 | 7.71 | 7.78 | 7.69 | 6,652,201 |
| 19 Jan 2024 | 8.10 | 8.23 | 8.07 | 8.19 | 8.10 | 3,776,083 |
| 18 Jan 2024 | 8.27 | 8.30 | 7.93 | 8.15 | 8.06 | 6,455,728 |
| 17 Jan 2024 | 8.41 | 8.46 | 8.26 | 8.31 | 8.22 | 2,970,040 |
| 16 Jan 2024 | 8.62 | 8.64 | 8.34 | 8.48 | 8.38 | 5,509,104 |
| 15 Jan 2024 | 8.50 | 8.64 | 8.46 | 8.61 | 8.51 | 6,390,498 |
| 12 Jan 2024 | 8.61 | 8.65 | 8.52 | 8.59 | 8.49 | 5,355,838 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.