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
0.408
-0.002 (-0.49%)
Mar 19, 2026, 4:00 PM EDT

SHA:900932 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.390.390.390.390.39-0.51%705,931
Apr 27, 20260.390.390.390.390.39-0.76%999,353
Apr 24, 20260.390.400.390.390.39-0.76%791,629
Apr 23, 20260.400.400.390.400.40-0.50%1,506,764
Apr 22, 20260.400.400.400.400.40-1.24%1,280,479
Apr 21, 20260.410.410.400.400.40-0.49%456,253
Apr 20, 20260.410.410.400.410.41-396,028
Apr 17, 20260.410.410.400.410.41-0.25%1,219,876
Apr 16, 20260.400.410.400.410.410.74%564,687
Apr 15, 20260.410.410.400.400.40-0.49%348,957
Apr 14, 20260.400.410.400.410.410.25%589,171
Apr 13, 20260.400.410.400.400.40-0.25%465,333
Apr 10, 20260.410.410.400.410.41-361,061
Apr 9, 20260.400.410.400.410.41-0.25%480,162
Apr 8, 20260.400.410.400.410.411.00%810,253
Apr 7, 20260.400.400.400.400.400.25%232,340
Apr 3, 20260.400.400.400.400.40-0.50%264,808
Apr 2, 20260.410.410.400.400.40-0.49%372,948
Apr 1, 20260.400.410.400.410.410.50%554,403
Mar 31, 20260.400.410.400.400.40-0.49%475,524
Mar 30, 20260.400.410.400.410.410.25%388,743
Mar 27, 20260.400.400.400.400.400.25%465,418
Mar 26, 20260.400.400.400.400.40-0.49%358,263
Mar 25, 20260.400.410.400.410.410.25%407,287
Mar 24, 20260.400.400.400.400.401.25%472,592
Mar 23, 20260.400.400.400.400.40-1.24%1,448,864
Mar 20, 20260.410.410.400.400.40-0.98%469,396
Mar 19, 20260.410.410.410.410.41-0.49%731,640
Mar 18, 20260.410.410.410.410.41-793,318
Mar 17, 20260.410.410.410.410.41-358,516
Mar 16, 20260.410.410.410.410.41-0.49%464,332
Mar 13, 20260.410.420.410.410.410.24%855,367
Mar 12, 20260.420.420.410.410.41-1.67%588,078
Mar 11, 20260.410.420.410.420.420.48%497,448
Mar 10, 20260.420.420.410.420.420.48%343,598
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