Skip to main content
Deluxe Family Co., Ltd. (SHA:600503)
China flag China · Delayed Price · Currency is CNY
2.550
+0.020 (0.79%)
Mar 10, 2026, 1:15 PM CST

Deluxe Family Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.582.582.512.532.53-2.32%28,224,900
Mar 6, 20262.502.602.492.592.593.19%27,797,330
Mar 5, 20262.562.622.502.512.51-2.71%35,194,000
Mar 4, 20262.482.602.452.582.583.61%39,668,930
Mar 3, 20262.622.642.482.492.49-5.32%37,473,900
Mar 2, 20262.662.672.602.632.63-2.23%26,119,300
Feb 27, 20262.682.702.672.692.690.37%16,952,600
Feb 26, 20262.762.762.672.682.68-2.90%34,055,000
Feb 25, 20262.702.772.682.762.762.60%35,687,850
Feb 24, 20262.662.702.662.692.691.89%20,067,400
Feb 13, 20262.672.692.642.642.64-1.12%19,088,500
Feb 12, 20262.742.752.662.672.67-2.20%27,577,650
Feb 11, 20262.712.752.702.732.730.37%19,851,400
Feb 10, 20262.742.752.712.722.72-0.37%18,630,080
Feb 9, 20262.682.762.682.732.732.63%31,769,800
Feb 6, 20262.652.692.632.662.66-0.37%20,702,940
Feb 5, 20262.662.702.652.672.67-27,083,952
Feb 4, 20262.592.672.582.672.672.69%34,565,890
Feb 3, 20262.582.622.572.602.601.17%18,213,000
Feb 2, 20262.622.652.572.572.57-1.91%24,156,559
Jan 30, 20262.672.692.612.622.62-1.87%29,394,820
Jan 29, 20262.642.692.602.672.671.52%37,030,281
Jan 28, 20262.652.682.622.632.63-0.38%21,836,801
Jan 27, 20262.702.712.602.642.64-2.58%36,911,700
Jan 26, 20262.792.802.682.712.71-2.87%44,659,800
Jan 23, 20262.742.792.732.792.791.82%34,893,050
Jan 22, 20262.702.752.702.742.741.11%26,798,750
Jan 21, 20262.712.722.672.712.71-1.09%23,977,300
Jan 20, 20262.692.752.682.742.741.48%36,273,600
Jan 19, 20262.672.712.652.702.700.75%21,695,301
Jan 16, 20262.772.772.652.682.68-2.19%38,860,250
Jan 15, 20262.772.812.722.742.74-2.14%32,092,600
Jan 14, 20262.812.882.752.802.80-1.06%59,285,910
Jan 13, 20262.782.902.752.832.831.80%71,860,488
Jan 12, 20262.762.792.732.782.780.72%40,939,100
Jan 9, 20262.752.772.722.762.760.36%30,629,500
Jan 8, 20262.712.772.702.752.751.48%31,195,580
Jan 7, 20262.742.782.712.712.71-1.45%31,230,800
Jan 6, 20262.712.762.692.752.751.85%32,540,590
Jan 5, 20262.692.732.682.702.700.75%22,736,600
Dec 31, 20252.672.692.642.682.680.75%16,813,940
Dec 30, 20252.682.692.642.662.66-0.75%17,025,670
Dec 29, 20252.712.732.672.682.68-1.11%23,818,310
Dec 26, 20252.722.752.702.712.71-0.37%22,224,700
Dec 25, 20252.692.732.692.722.720.37%15,691,350
Dec 24, 20252.682.732.682.712.710.74%15,821,980
Dec 23, 20252.752.762.672.692.69-2.18%25,702,369
Dec 22, 20252.772.782.742.752.75-0.72%18,037,750
Dec 19, 20252.692.782.682.772.772.97%33,396,830
Dec 18, 20252.682.742.672.692.69-22,893,400
Dec 17, 20252.692.702.632.692.69-0.37%23,023,580
Dec 16, 20252.722.752.692.702.70-1.46%21,136,280
Dec 15, 20252.702.762.672.742.740.37%19,716,600
Dec 12, 20252.752.792.722.732.73-1.09%25,521,040
Dec 11, 20252.842.852.752.762.76-2.82%34,572,340
Dec 10, 20252.802.882.792.842.840.71%42,915,580
Dec 9, 20252.882.892.802.822.82-2.08%32,140,200
Dec 8, 20252.902.932.872.882.88-0.69%27,023,080
Dec 5, 20252.872.912.842.902.900.69%24,030,700
Dec 4, 20252.892.942.872.882.88-0.69%27,052,600
Dec 3, 20252.952.982.892.902.90-1.69%31,846,600
Dec 2, 20252.962.972.892.952.95-1.01%29,246,850
Dec 1, 20252.983.002.952.982.980.34%25,945,410
Nov 28, 20252.912.972.882.972.972.06%29,547,060
Nov 27, 20252.922.962.902.912.91-0.68%30,168,630
Nov 26, 20252.953.042.912.932.93-0.68%37,385,930
Nov 25, 20252.942.982.922.952.950.34%27,648,800
Nov 24, 20252.922.962.872.942.941.03%33,195,480
Nov 21, 20253.033.082.902.912.91-4.90%59,784,890
Nov 20, 20253.063.183.023.063.060.33%67,827,420
Nov 19, 20253.143.163.033.053.05-3.48%56,257,740
Nov 18, 20253.333.353.063.163.16-4.82%106,674,700
Nov 17, 20253.303.343.283.323.321.22%50,920,250
Nov 14, 20253.253.353.243.283.280.92%63,856,030
Nov 13, 20253.223.273.173.253.250.93%46,221,500
Nov 12, 20253.233.273.193.223.22-0.92%32,242,300
Nov 11, 20253.183.293.183.253.251.88%62,623,700
Nov 10, 20253.173.203.143.193.190.63%39,465,100
Nov 7, 20253.193.213.173.173.17-0.63%25,927,700
Nov 6, 20253.263.283.183.193.19-2.15%39,000,600
Nov 5, 20253.183.293.163.263.261.87%48,936,900
Nov 4, 20253.233.233.163.203.20-0.93%28,742,710
Nov 3, 20253.163.243.143.233.232.22%47,029,700
Oct 31, 20253.093.193.083.163.161.94%46,509,000
Oct 30, 20253.143.193.093.103.10-2.52%50,997,640
Oct 29, 20253.223.353.113.183.18-2.45%82,674,430
Oct 28, 20253.223.303.193.263.261.24%35,098,330
Oct 27, 20253.213.253.153.223.220.31%43,169,250
Oct 24, 20253.263.323.193.213.21-2.43%54,340,260
Oct 23, 20253.403.423.233.293.29-2.66%53,745,160
Oct 22, 20253.353.423.313.383.380.90%53,658,860
Oct 21, 20253.223.363.183.353.353.08%70,003,300
Oct 20, 20253.343.363.223.253.25-2.99%62,703,510
Oct 17, 20253.283.373.253.353.352.13%81,770,450
Oct 16, 20253.303.353.263.283.28-0.61%59,795,830
Oct 15, 20253.273.423.273.303.300.92%48,063,000
Oct 14, 20253.303.453.263.273.27-1.21%59,002,690
Oct 13, 20253.143.343.143.313.31-0.90%59,550,520
Oct 10, 20253.333.583.313.343.340.30%94,137,880
Oct 9, 20253.293.343.203.333.330.91%68,666,440