Skip to main content
Deluxe Family Co., Ltd. (SHA:600503)
China flag China · Delayed Price · Currency is CNY
2.520
+0.040 (1.61%)
Apr 29, 2026, 3:00 PM CST

Deluxe Family Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.472.532.462.522.521.61%41,098,081
Apr 28, 20262.402.532.402.482.482.06%54,428,295
Apr 27, 20262.302.442.292.432.436.11%54,361,380
Apr 24, 20262.252.302.232.292.291.33%25,177,373
Apr 23, 20262.302.312.252.262.26-1.74%24,591,948
Apr 22, 20262.282.322.272.302.30-19,950,330
Apr 21, 20262.332.332.282.302.30-1.29%26,670,500
Apr 20, 20262.342.352.312.332.33-0.85%24,137,687
Apr 17, 20262.402.402.322.352.35-1.67%30,302,686
Apr 16, 20262.372.402.352.392.390.84%18,092,201
Apr 15, 20262.472.472.362.372.37-3.66%32,275,501
Apr 14, 20262.422.472.402.462.462.07%31,653,762
Apr 13, 20262.372.432.362.412.410.84%23,119,350
Apr 10, 20262.352.462.352.392.392.14%18,965,310
Apr 9, 20262.422.422.342.342.34-3.31%23,195,120
Apr 8, 20262.392.432.372.422.422.98%25,835,200
Apr 7, 20262.302.372.272.352.352.62%22,302,360
Apr 3, 20262.402.422.282.292.29-4.58%20,685,700
Apr 2, 20262.442.452.382.402.40-2.04%19,450,400
Apr 1, 20262.472.492.402.452.450.82%20,431,050
Mar 31, 20262.472.542.432.432.43-1.22%20,496,820
Mar 30, 20262.442.472.392.462.46-0.40%20,705,020
Mar 27, 20262.422.472.402.472.471.23%16,648,350
Mar 26, 20262.482.512.422.442.44-1.61%18,663,150
Mar 25, 20262.422.482.402.482.482.48%33,077,720
Mar 24, 20262.322.452.292.422.426.14%44,505,010
Mar 23, 20262.402.412.252.282.28-6.56%34,070,800
Mar 20, 20262.482.502.402.442.44-1.61%29,001,060
Mar 19, 20262.542.572.472.482.48-3.13%29,768,000
Mar 18, 20262.632.632.532.562.56-3.03%37,956,500
Mar 17, 20262.582.722.572.642.642.72%60,326,510
Mar 16, 20262.562.622.552.572.570.78%23,636,010
Mar 13, 20262.552.622.542.552.55-0.39%28,493,000
Mar 12, 20262.552.592.542.562.560.39%23,208,900
Mar 11, 20262.552.562.532.552.55-17,501,550
Mar 10, 20262.552.572.542.552.550.79%20,272,810
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