Australia markets closed

Shanghai Lujiazui Finance & Trade Zone Development Co.,Ltd. (900932.SS)

Shanghai - Shanghai Delayed price. Currency in USD
Add to watchlist
0.3430+0.0050 (+1.48%)
At close: 03:00PM CST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.33800.34400.33700.34300.3430442,760
24 Apr 20240.33600.34000.33400.33800.3380434,110
23 Apr 20240.33500.34000.33300.33800.33801,117,934
22 Apr 20240.33900.34200.33400.33500.33501,031,154
19 Apr 20240.34200.34300.33800.33900.3390631,011
18 Apr 20240.34300.34600.34100.34300.3430585,743
17 Apr 20240.33700.34400.33700.34300.3430914,604
16 Apr 20240.34700.34700.33600.33600.33601,558,326
15 Apr 20240.34900.35500.34400.34500.34501,300,651
12 Apr 20240.35900.35900.34800.34900.34901,711,800
11 Apr 20240.36100.36200.35600.35900.35901,356,594
10 Apr 20240.36700.36700.36100.36200.3620563,500
09 Apr 20240.36900.36900.36600.36700.3670344,382
08 Apr 20240.36700.37100.36700.36800.3680331,280
03 Apr 20240.36700.36900.36600.36900.3690407,193
02 Apr 20240.37300.37300.36700.36700.3670534,724
01 Apr 20240.37000.37200.36600.37200.3720773,616
29 Mar 20240.36700.37000.36400.36900.3690169,996
28 Mar 20240.36300.36900.36100.36800.3680570,644
27 Mar 20240.36900.36900.36400.36600.3660716,656
26 Mar 20240.37200.37200.36800.36900.3690547,587
25 Mar 20240.37500.37500.36400.37000.37001,695,392
22 Mar 20240.37800.37800.37000.37500.37501,460,582
21 Mar 20240.38100.38300.37800.37900.3790620,536
20 Mar 20240.38400.38500.38000.38100.3810530,320
19 Mar 20240.38400.38400.38000.38300.3830396,816
18 Mar 20240.37900.38400.37800.38300.3830649,460
15 Mar 20240.38800.38800.37600.37600.37602,063,683
14 Mar 20240.38200.38800.38100.38700.38701,117,623
13 Mar 20240.38200.38500.37900.38200.3820685,848
12 Mar 20240.38300.38500.37900.38100.38101,799,707
11 Mar 20240.38200.38600.37900.38500.38501,478,571
08 Mar 20240.38400.38700.38000.38500.38501,175,774
07 Mar 20240.39000.39100.38400.38600.38601,965,798
06 Mar 20240.39400.39500.38900.38900.38901,863,186
05 Mar 20240.39500.39800.39400.39500.39501,002,832
04 Mar 20240.40600.40600.39500.39800.39801,860,980
01 Mar 20240.40500.40600.40100.40400.40401,367,587
29 Feb 20240.40200.40600.40100.40400.40401,493,234
28 Feb 20240.40400.40900.40100.40300.40302,083,174
27 Feb 20240.39600.40200.39400.40200.40201,554,055
26 Feb 20240.39700.39900.39300.39400.39401,450,636
23 Feb 20240.39500.39700.39100.39700.39701,734,841
22 Feb 20240.39900.40200.39100.39400.39402,286,043
21 Feb 20240.39500.40400.39300.40000.40001,976,109
20 Feb 20240.40000.40100.39400.39600.39601,867,983
19 Feb 20240.40300.40500.39700.40000.40002,180,704
08 Feb 20240.39600.40500.39600.40400.40403,480,856
07 Feb 20240.38200.39600.38200.39600.39604,445,657
06 Feb 20240.36900.38200.36300.38100.38102,641,102
05 Feb 20240.37300.37500.35700.36700.36703,055,299
02 Feb 20240.37600.38600.36800.37700.37703,000,736
01 Feb 20240.37100.38300.36800.37700.37702,848,972
31 Jan 20240.36900.37800.36600.37100.37102,916,824
30 Jan 20240.37200.37900.36700.36800.36802,737,502
29 Jan 20240.38500.38700.37500.37600.37603,052,924
26 Jan 20240.38900.39500.37600.38300.38306,180,340
25 Jan 20240.36700.39200.35800.38600.386010,249,472
24 Jan 20240.34000.36800.34000.36500.36509,590,794
23 Jan 20240.32800.33700.32600.33500.33501,404,469
22 Jan 20240.33500.33600.32800.32800.32801,077,812
19 Jan 20240.33500.33700.33400.33500.3350536,272
18 Jan 20240.33100.33500.32600.33500.33502,591,252
17 Jan 20240.33600.33900.33300.33300.3330988,736
16 Jan 20240.33900.34200.33400.34000.34001,587,348
15 Jan 20240.34100.34300.33400.33900.33901,387,360
12 Jan 20240.33600.34100.33500.33800.3380535,936
11 Jan 20240.33900.34300.33500.33600.33601,637,336
10 Jan 20240.34200.34200.33800.33900.3390979,296
09 Jan 20240.33300.34300.33300.34200.34201,029,908
08 Jan 20240.33700.34000.33200.33400.33401,360,532
05 Jan 20240.33800.33900.33600.33800.3380844,912
04 Jan 20240.33900.34200.33500.33900.3390923,288
03 Jan 20240.33800.34400.33800.33900.33901,752,307
02 Jan 20240.32900.34400.32800.33700.33703,104,856
29 Dec 20230.31600.32600.31400.32600.32601,122,352
28 Dec 20230.30700.32000.30400.31700.31701,470,057
27 Dec 20230.30600.30900.30300.30700.30701,227,332
26 Dec 20230.30100.30600.30100.30500.3050496,884
25 Dec 20230.30300.30600.30000.30500.3050943,171
22 Dec 20230.30600.30600.30200.30500.3050998,360
21 Dec 20230.30100.30700.29900.30400.30401,166,695
20 Dec 20230.31700.31800.30000.30400.30402,286,704
19 Dec 20230.31700.32100.31100.31400.3140904,965
18 Dec 20230.31900.32700.31500.31700.3170730,592
15 Dec 20230.31600.33100.31600.32200.32201,926,889
14 Dec 20230.31700.31800.31100.31600.3160971,064
13 Dec 20230.31900.31900.31200.31400.31401,170,459
12 Dec 20230.31700.32000.31300.31800.3180922,310
11 Dec 20230.33000.33000.30100.31600.31604,276,998
08 Dec 20230.33300.33300.32700.32900.32902,137,714
07 Dec 20230.33600.33800.33200.33300.33301,748,584
06 Dec 20230.33600.33900.33400.33800.3380963,458
05 Dec 20230.33600.34000.33500.33500.3350808,065
04 Dec 20230.33500.33800.33400.33700.3370891,529
01 Dec 20230.34000.34100.33000.33500.33502,368,557
30 Nov 20230.34000.34200.33700.34100.34101,112,459
29 Nov 20230.35500.35500.33900.34000.34004,475,123
28 Nov 20230.35300.36000.35300.35500.35501,543,442
27 Nov 20230.37000.37000.35400.35400.35402,592,180
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...