Shanghai Lujiazui Finance & Trade Zone Development Co.,Ltd. (SHA:900932)
China
· Delayed Price · Currency is CNY · Price in USD 0.406
0.00 (0.00%)
At close: Dec 4, 2025
SHA:900932 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 0.25% | 464,085 |
| Dec 4, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | - | 338,950 |
| Dec 3, 2025 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | - | 265,784 |
| Dec 2, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 0.50% | 481,210 |
| Dec 1, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -0.49% | 350,140 |
| Nov 28, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.25% | 465,113 |
| Nov 27, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.73% | 271,848 |
| Nov 26, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.49% | 437,818 |
| Nov 25, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 0.49% | 552,441 |
| Nov 24, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | 1.49% | 512,609 |
| Nov 21, 2025 | 0.42 | 0.42 | 0.40 | 0.40 | 0.40 | -3.35% | 1,906,781 |
| Nov 20, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 708,158 |
| Nov 19, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -0.70% | 381,144 |
| Nov 18, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -0.23% | 466,118 |
| Nov 17, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.23% | 284,004 |
| Nov 14, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 392,984 |
| Nov 13, 2025 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | - | 492,878 |
| Nov 12, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 402,688 |
| Nov 11, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.47% | 926,781 |
| Nov 10, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 676,052 |
| Nov 7, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.69% | 1,018,266 |
| Nov 6, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 0.46% | 303,793 |
| Nov 5, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.23% | 518,014 |
| Nov 4, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 337,253 |
| Nov 3, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -0.46% | 965,649 |
| Oct 31, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.69% | 661,500 |
| Oct 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | 516,181 |
| Oct 29, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.69% | 666,344 |
| Oct 28, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.46% | 556,546 |
| Oct 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.46% | 604,907 |
| Oct 24, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 310,988 |
| Oct 23, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.92% | 864,890 |
| Oct 22, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | - | 618,973 |
| Oct 21, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | 0.23% | 499,315 |
| Oct 20, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -0.69% | 390,492 |
| Oct 17, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -0.23% | 513,568 |
| Oct 16, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | 591,932 |
| Oct 15, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 0.92% | 642,496 |
| Oct 14, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 579,988 |
| Oct 13, 2025 | 0.43 | 0.44 | 0.43 | 0.44 | 0.44 | -0.68% | 725,816 |
| Oct 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.45% | 719,356 |
| Oct 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | 807,213 |
| Sep 30, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -0.23% | 491,947 |
| Sep 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 0.23% | 494,120 |
| Sep 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 441,655 |
| Sep 25, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | -0.23% | 555,366 |
| Sep 24, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 1.37% | 1,041,546 |
| Sep 23, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | -1.13% | 1,167,806 |
| Sep 22, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | 0.23% | 480,784 |
| Sep 19, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.34% | 1,130,046 |
| Sep 18, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.67% | 913,388 |
| Sep 17, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.44% | 962,584 |
| Sep 16, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | 414,283 |
| Sep 15, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 634,268 |
| Sep 12, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | 836,667 |
| Sep 11, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | 767,399 |
| Sep 10, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -0.22% | 672,278 |
| Sep 9, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 802,170 |
| Sep 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | 0.22% | 364,886 |
| Sep 5, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | 0.45% | 611,672 |
| Sep 4, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | -0.45% | 653,308 |
| Sep 3, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.10% | 691,136 |
| Sep 2, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -1.09% | 714,142 |
| Sep 1, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 595,358 |
| Aug 29, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.88% | 1,128,009 |
| Aug 28, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | 1.79% | 1,581,000 |
| Aug 27, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 0.45% | 1,657,770 |
| Aug 26, 2025 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -3.68% | 4,964,836 |
| Aug 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.87% | 2,135,829 |
| Aug 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,339,769 |
| Aug 21, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.87% | 1,859,057 |
| Aug 20, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 1,216,217 |
| Aug 19, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.43% | 1,429,327 |
| Aug 18, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44% | 2,419,128 |
| Aug 15, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.22% | 1,284,389 |
| Aug 14, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.44% | 1,066,126 |
| Aug 13, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.22% | 1,422,097 |
| Aug 12, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -0.86% | 2,431,648 |
| Aug 11, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.22% | 1,060,159 |
| Aug 8, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.22% | 620,147 |
| Aug 7, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | - | 786,413 |
| Aug 6, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.22% | 1,591,507 |
| Aug 5, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.22% | 610,411 |
| Aug 4, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | 0.87% | 824,863 |
| Aug 1, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.29% | 1,672,847 |
| Jul 31, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -2.10% | 2,076,211 |
| Jul 30, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -2.06% | 2,048,324 |
| Jul 29, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 0.21% | 864,189 |
| Jul 28, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | - | 685,042 |
| Jul 25, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 0.83% | 1,615,191 |
| Jul 24, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.26% | 1,372,158 |
| Jul 23, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | -0.63% | 966,758 |
| Jul 22, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.58% | 2,667,692 |
| Jul 21, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 0.43% | 1,617,152 |
| Jul 18, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -0.64% | 1,155,608 |
| Jul 17, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.21% | 931,551 |
| Jul 16, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 0.22% | 796,656 |
| Jul 15, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | -1.69% | 1,098,069 |
| Jul 14, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -0.84% | 1,556,722 |
| Jul 11, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.92% | 2,827,682 |