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

Shanghai - Shanghai Delayed price. Currency in USD

Add to watchlist

0.3460

+0.0030

(+0.87%)

As of 11:26AM CST. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3440	0.3460	0.3410	0.3460	0.3460	500,292
25 Apr 2024	0.3380	0.3440	0.3370	0.3430	0.3430	442,760
24 Apr 2024	0.3360	0.3400	0.3340	0.3380	0.3380	434,110
23 Apr 2024	0.3350	0.3400	0.3330	0.3380	0.3380	1,117,934
22 Apr 2024	0.3390	0.3420	0.3340	0.3350	0.3350	1,031,154
19 Apr 2024	0.3420	0.3430	0.3380	0.3390	0.3390	631,011
18 Apr 2024	0.3430	0.3460	0.3410	0.3430	0.3430	585,743
17 Apr 2024	0.3370	0.3440	0.3370	0.3430	0.3430	914,604
16 Apr 2024	0.3470	0.3470	0.3360	0.3360	0.3360	1,558,326
15 Apr 2024	0.3490	0.3550	0.3440	0.3450	0.3450	1,300,651
12 Apr 2024	0.3590	0.3590	0.3480	0.3490	0.3490	1,711,800
11 Apr 2024	0.3610	0.3620	0.3560	0.3590	0.3590	1,356,594
10 Apr 2024	0.3670	0.3670	0.3610	0.3620	0.3620	563,500
09 Apr 2024	0.3690	0.3690	0.3660	0.3670	0.3670	344,382
08 Apr 2024	0.3670	0.3710	0.3670	0.3680	0.3680	331,280
03 Apr 2024	0.3670	0.3690	0.3660	0.3690	0.3690	407,193
02 Apr 2024	0.3730	0.3730	0.3670	0.3670	0.3670	534,724
01 Apr 2024	0.3700	0.3720	0.3660	0.3720	0.3720	773,616
29 Mar 2024	0.3670	0.3700	0.3640	0.3690	0.3690	169,996
28 Mar 2024	0.3630	0.3690	0.3610	0.3680	0.3680	570,644
27 Mar 2024	0.3690	0.3690	0.3640	0.3660	0.3660	716,656
26 Mar 2024	0.3720	0.3720	0.3680	0.3690	0.3690	547,587
25 Mar 2024	0.3750	0.3750	0.3640	0.3700	0.3700	1,695,392
22 Mar 2024	0.3780	0.3780	0.3700	0.3750	0.3750	1,460,582
21 Mar 2024	0.3810	0.3830	0.3780	0.3790	0.3790	620,536
20 Mar 2024	0.3840	0.3850	0.3800	0.3810	0.3810	530,320
19 Mar 2024	0.3840	0.3840	0.3800	0.3830	0.3830	396,816
18 Mar 2024	0.3790	0.3840	0.3780	0.3830	0.3830	649,460
15 Mar 2024	0.3880	0.3880	0.3760	0.3760	0.3760	2,063,683
14 Mar 2024	0.3820	0.3880	0.3810	0.3870	0.3870	1,117,623
13 Mar 2024	0.3820	0.3850	0.3790	0.3820	0.3820	685,848
12 Mar 2024	0.3830	0.3850	0.3790	0.3810	0.3810	1,799,707
11 Mar 2024	0.3820	0.3860	0.3790	0.3850	0.3850	1,478,571
08 Mar 2024	0.3840	0.3870	0.3800	0.3850	0.3850	1,175,774
07 Mar 2024	0.3900	0.3910	0.3840	0.3860	0.3860	1,965,798
06 Mar 2024	0.3940	0.3950	0.3890	0.3890	0.3890	1,863,186
05 Mar 2024	0.3950	0.3980	0.3940	0.3950	0.3950	1,002,832
04 Mar 2024	0.4060	0.4060	0.3950	0.3980	0.3980	1,860,980
01 Mar 2024	0.4050	0.4060	0.4010	0.4040	0.4040	1,367,587
29 Feb 2024	0.4020	0.4060	0.4010	0.4040	0.4040	1,493,234
28 Feb 2024	0.4040	0.4090	0.4010	0.4030	0.4030	2,083,174
27 Feb 2024	0.3960	0.4020	0.3940	0.4020	0.4020	1,554,055
26 Feb 2024	0.3970	0.3990	0.3930	0.3940	0.3940	1,450,636
23 Feb 2024	0.3950	0.3970	0.3910	0.3970	0.3970	1,734,841
22 Feb 2024	0.3990	0.4020	0.3910	0.3940	0.3940	2,286,043
21 Feb 2024	0.3950	0.4040	0.3930	0.4000	0.4000	1,976,109
20 Feb 2024	0.4000	0.4010	0.3940	0.3960	0.3960	1,867,983
19 Feb 2024	0.4030	0.4050	0.3970	0.4000	0.4000	2,180,704
08 Feb 2024	0.3960	0.4050	0.3960	0.4040	0.4040	3,480,856
07 Feb 2024	0.3820	0.3960	0.3820	0.3960	0.3960	4,445,657
06 Feb 2024	0.3690	0.3820	0.3630	0.3810	0.3810	2,641,102
05 Feb 2024	0.3730	0.3750	0.3570	0.3670	0.3670	3,055,299
02 Feb 2024	0.3760	0.3860	0.3680	0.3770	0.3770	3,000,736
01 Feb 2024	0.3710	0.3830	0.3680	0.3770	0.3770	2,848,972
31 Jan 2024	0.3690	0.3780	0.3660	0.3710	0.3710	2,916,824
30 Jan 2024	0.3720	0.3790	0.3670	0.3680	0.3680	2,737,502
29 Jan 2024	0.3850	0.3870	0.3750	0.3760	0.3760	3,052,924
26 Jan 2024	0.3890	0.3950	0.3760	0.3830	0.3830	6,180,340
25 Jan 2024	0.3670	0.3920	0.3580	0.3860	0.3860	10,249,472
24 Jan 2024	0.3400	0.3680	0.3400	0.3650	0.3650	9,590,794
23 Jan 2024	0.3280	0.3370	0.3260	0.3350	0.3350	1,404,469
22 Jan 2024	0.3350	0.3360	0.3280	0.3280	0.3280	1,077,812
19 Jan 2024	0.3350	0.3370	0.3340	0.3350	0.3350	536,272
18 Jan 2024	0.3310	0.3350	0.3260	0.3350	0.3350	2,591,252
17 Jan 2024	0.3360	0.3390	0.3330	0.3330	0.3330	988,736
16 Jan 2024	0.3390	0.3420	0.3340	0.3400	0.3400	1,587,348
15 Jan 2024	0.3410	0.3430	0.3340	0.3390	0.3390	1,387,360
12 Jan 2024	0.3360	0.3410	0.3350	0.3380	0.3380	535,936
11 Jan 2024	0.3390	0.3430	0.3350	0.3360	0.3360	1,637,336
10 Jan 2024	0.3420	0.3420	0.3380	0.3390	0.3390	979,296
09 Jan 2024	0.3330	0.3430	0.3330	0.3420	0.3420	1,029,908
08 Jan 2024	0.3370	0.3400	0.3320	0.3340	0.3340	1,360,532
05 Jan 2024	0.3380	0.3390	0.3360	0.3380	0.3380	844,912
04 Jan 2024	0.3390	0.3420	0.3350	0.3390	0.3390	923,288
03 Jan 2024	0.3380	0.3440	0.3380	0.3390	0.3390	1,752,307
02 Jan 2024	0.3290	0.3440	0.3280	0.3370	0.3370	3,104,856
29 Dec 2023	0.3160	0.3260	0.3140	0.3260	0.3260	1,122,352
28 Dec 2023	0.3070	0.3200	0.3040	0.3170	0.3170	1,470,057
27 Dec 2023	0.3060	0.3090	0.3030	0.3070	0.3070	1,227,332
26 Dec 2023	0.3010	0.3060	0.3010	0.3050	0.3050	496,884
25 Dec 2023	0.3030	0.3060	0.3000	0.3050	0.3050	943,171
22 Dec 2023	0.3060	0.3060	0.3020	0.3050	0.3050	998,360
21 Dec 2023	0.3010	0.3070	0.2990	0.3040	0.3040	1,166,695
20 Dec 2023	0.3170	0.3180	0.3000	0.3040	0.3040	2,286,704
19 Dec 2023	0.3170	0.3210	0.3110	0.3140	0.3140	904,965
18 Dec 2023	0.3190	0.3270	0.3150	0.3170	0.3170	730,592
15 Dec 2023	0.3160	0.3310	0.3160	0.3220	0.3220	1,926,889
14 Dec 2023	0.3170	0.3180	0.3110	0.3160	0.3160	971,064
13 Dec 2023	0.3190	0.3190	0.3120	0.3140	0.3140	1,170,459
12 Dec 2023	0.3170	0.3200	0.3130	0.3180	0.3180	922,310
11 Dec 2023	0.3300	0.3300	0.3010	0.3160	0.3160	4,276,998
08 Dec 2023	0.3330	0.3330	0.3270	0.3290	0.3290	2,137,714
07 Dec 2023	0.3360	0.3380	0.3320	0.3330	0.3330	1,748,584
06 Dec 2023	0.3360	0.3390	0.3340	0.3380	0.3380	963,458
05 Dec 2023	0.3360	0.3400	0.3350	0.3350	0.3350	808,065
04 Dec 2023	0.3350	0.3380	0.3340	0.3370	0.3370	891,529
01 Dec 2023	0.3400	0.3410	0.3300	0.3350	0.3350	2,368,557
30 Nov 2023	0.3400	0.3420	0.3370	0.3410	0.3410	1,112,459
29 Nov 2023	0.3550	0.3550	0.3390	0.3400	0.3400	4,475,123
28 Nov 2023	0.3530	0.3600	0.3530	0.3550	0.3550	1,543,442
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.10-88.40(-1.11%)

ASX 2007,587.30-95.70(-1.25%)

AUD/USD0.6520-0.0003(-0.05%)

OIL83.81+0.24(+0.29%)

GOLD2,344.90+2.40(+0.10%)

Bitcoin AUD98,740.02-38.82(-0.04%)

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

ALL ORDS
7,849.10
-88.40(-1.11%)

ASX 200
7,587.30
-95.70(-1.25%)

AUD/USD
0.6520
-0.0003(-0.05%)

OIL
83.81
+0.24(+0.29%)

GOLD
2,344.90
+2.40(+0.10%)

Bitcoin AUD
98,740.02
-38.82(-0.04%)