Skip to main content
Shanghai Lujiazui Finance & Trade Zone Development Co.,Ltd. (SHA:900932)
China flag China · Delayed Price · Currency is CNY · Price in USD
0.414
-0.002 (-0.48%)
At close: Mar 9, 2026

SHA:900932 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.420.420.410.410.41-0.48%653,318
Mar 6, 20260.410.420.410.420.420.73%245,228
Mar 5, 20260.410.410.410.410.410.98%383,578
Mar 4, 20260.410.410.400.410.41-1,263,501
Mar 3, 20260.420.420.410.410.41-1.92%1,608,020
Mar 2, 20260.420.420.420.420.42-1.42%1,614,739
Feb 27, 20260.430.430.420.420.42-0.94%1,367,079
Feb 26, 20260.430.430.430.430.43-0.93%1,084,406
Feb 25, 20260.430.440.430.430.43-939,490
Feb 24, 20260.440.440.430.430.43-1.37%1,537,500
Feb 13, 20260.440.440.440.440.44-0.46%665,396
Feb 12, 20260.440.440.440.440.440.46%865,102
Feb 11, 20260.440.440.430.440.440.23%1,127,815
Feb 10, 20260.440.440.430.440.44-312,368
Feb 9, 20260.430.440.430.440.441.40%868,787
Feb 6, 20260.430.430.430.430.43-0.69%686,519
Feb 5, 20260.430.440.430.430.431.41%2,680,713
Feb 4, 20260.430.430.420.430.430.47%672,242
Feb 3, 20260.420.430.420.430.430.47%741,790
Feb 2, 20260.420.430.420.420.42-0.24%741,966
Jan 30, 20260.430.430.420.420.42-1.40%1,151,527
Jan 29, 20260.420.430.420.430.432.63%2,556,120
Jan 28, 20260.420.420.420.420.42-806,330
Jan 27, 20260.420.430.420.420.42-1.64%2,053,956
Jan 26, 20260.430.430.430.430.43-0.93%1,056,778
Jan 23, 20260.430.440.430.430.43-0.92%1,407,779
Jan 22, 20260.430.440.430.430.43-1,517,702
Jan 21, 20260.440.440.430.430.43-0.46%971,830
Jan 20, 20260.430.440.430.440.441.16%1,448,222
Jan 19, 20260.430.440.430.430.43-861,852
Jan 16, 20260.420.440.420.430.432.62%2,780,525
Jan 15, 20260.420.420.410.420.42-0.71%918,934
Jan 14, 20260.420.430.420.420.420.95%1,126,558
Jan 13, 20260.420.420.420.420.42-0.71%913,264
Jan 12, 20260.420.420.420.420.42-0.24%1,100,710
Jan 9, 20260.410.420.410.420.422.92%2,438,985
Jan 8, 20260.410.410.410.410.410.24%1,030,626
Jan 7, 20260.410.410.410.410.41-875,204
Jan 6, 20260.410.410.410.410.410.99%1,350,081
Jan 5, 20260.400.410.400.410.411.25%1,240,000
Dec 31, 20250.400.400.400.400.40-452,727
Dec 30, 20250.400.400.400.400.40-294,922
Dec 29, 20250.400.400.400.400.40-676,736
Dec 26, 20250.400.400.400.400.400.25%440,656
Dec 25, 20250.400.400.400.400.40-0.50%413,573
Dec 24, 20250.400.400.400.400.400.50%740,584
Dec 23, 20250.400.400.400.400.40-0.25%982,664
Dec 22, 20250.400.400.400.400.400.50%1,122,288
Dec 19, 20250.400.400.400.400.40-0.50%2,264,098
Dec 18, 20250.400.400.400.400.400.25%893,468
Dec 17, 20250.400.400.400.400.400.25%741,079
Dec 16, 20250.400.400.400.400.400.25%775,662
Dec 15, 20250.400.400.400.400.40-0.75%428,852
Dec 12, 20250.400.400.400.400.400.25%340,484
Dec 11, 20250.400.400.400.400.40-435,884
Dec 10, 20250.400.400.400.400.40-1.48%898,446
Dec 9, 20250.410.410.400.410.40-0.49%274,316
Dec 8, 20250.410.410.400.410.400.25%514,604
Dec 5, 20250.410.410.400.410.400.25%464,085
Dec 4, 20250.410.410.400.410.40-338,950
Dec 3, 20250.400.410.400.410.40-265,784
Dec 2, 20250.410.410.400.410.400.50%481,210
Dec 1, 20250.410.410.400.400.40-0.49%350,140
Nov 28, 20250.410.410.410.410.40-0.25%465,113
Nov 27, 20250.410.410.410.410.40-0.73%271,848
Nov 26, 20250.410.410.410.410.40-0.49%437,818
Nov 25, 20250.410.410.410.410.400.49%552,441
Nov 24, 20250.410.410.400.410.401.49%512,609
Nov 21, 20250.420.420.400.400.40-3.35%1,906,781
Nov 20, 20250.420.430.420.420.41-1.18%708,158
Nov 19, 20250.430.430.420.420.41-0.70%381,144
Nov 18, 20250.430.430.420.430.42-0.23%466,118
Nov 17, 20250.430.430.430.430.42-0.23%284,004
Nov 14, 20250.430.430.430.430.42-392,984
Nov 13, 20250.430.430.420.430.42-492,878
Nov 12, 20250.430.430.430.430.42-402,688
Nov 11, 20250.430.430.430.430.42-0.47%926,781
Nov 10, 20250.430.430.430.430.42-676,052
Nov 7, 20250.430.430.430.430.42-0.69%1,018,266
Nov 6, 20250.430.430.430.430.420.46%303,793
Nov 5, 20250.430.430.430.430.42-0.23%518,014
Nov 4, 20250.430.430.430.430.42-337,253
Nov 3, 20250.430.430.430.430.42-0.46%965,649
Oct 31, 20250.440.440.430.430.42-0.69%661,500
Oct 30, 20250.440.440.440.440.43-0.23%516,181
Oct 29, 20250.440.440.430.440.430.69%666,344
Oct 28, 20250.440.440.430.440.43-0.46%556,546
Oct 27, 20250.440.440.440.440.43-0.46%604,907
Oct 24, 20250.440.440.440.440.43-310,988
Oct 23, 20250.440.440.430.440.430.92%864,890
Oct 22, 20250.430.440.430.440.43-618,973
Oct 21, 20250.430.440.430.440.430.23%499,315
Oct 20, 20250.440.440.430.430.42-0.69%390,492
Oct 17, 20250.440.440.430.440.43-0.23%513,568
Oct 16, 20250.440.440.440.440.43-0.45%591,932
Oct 15, 20250.440.440.430.440.430.92%642,496
Oct 14, 20250.440.440.430.440.43-579,988
Oct 13, 20250.430.440.430.440.43-0.68%725,816
Oct 10, 20250.440.440.440.440.43-0.45%719,356
Oct 9, 20250.440.440.440.440.43-0.23%807,213