Deluxe Family Co., Ltd. Class A 600503
SSE · China · Finance
CNY 2.53+0.06 (+2.43%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 2.53 | +2.43% | CNY 2.45 | CNY 2.60 | CNY 2.27 | 238.58M |
| 2026-09-29 | CNY 2.47 | +0.82% | CNY 2.49 | CNY 2.53 | CNY 2.37 | 194.92M |
| 2026-09-28 | CNY 2.45 | -7.55% | CNY 2.50 | CNY 2.57 | CNY 2.39 | 247.96M |
| 2026-09-24 | CNY 2.65 | -9.86% | CNY 2.70 | CNY 2.76 | CNY 2.65 | 178.89M |
| 2026-09-23 | CNY 2.94 | +10.11% | CNY 2.67 | CNY 2.94 | CNY 2.59 | 414.33M |
| 2026-09-22 | CNY 2.67 | +9.88% | CNY 2.35 | CNY 2.67 | CNY 2.33 | 196.08M |
| 2026-09-21 | CNY 2.43 | +9.95% | CNY 2.21 | CNY 2.43 | CNY 2.18 | 87.98M |
| 2026-09-18 | CNY 2.21 | +1.84% | CNY 2.16 | CNY 2.24 | CNY 2.13 | 37.15M |
| 2026-09-17 | CNY 2.17 | +1.88% | CNY 2.12 | CNY 2.18 | CNY 2.10 | 26.37M |
| 2026-09-16 | CNY 2.13 | +1.91% | CNY 2.09 | CNY 2.14 | CNY 2.06 | 19.87M |
| 2026-09-15 | CNY 2.09 | -2.79% | CNY 2.15 | CNY 2.15 | CNY 2.09 | 21.70M |
| 2026-09-14 | CNY 2.15 | +0.94% | CNY 2.12 | CNY 2.16 | CNY 2.12 | 20.36M |
| 2026-09-11 | CNY 2.13 | -3.18% | CNY 2.20 | CNY 2.20 | CNY 2.10 | 33.81M |
| 2026-09-10 | CNY 2.20 | -1.79% | CNY 2.22 | CNY 2.23 | CNY 2.18 | 25.69M |
| 2026-09-09 | CNY 2.24 | -1.32% | CNY 2.27 | CNY 2.28 | CNY 2.21 | 32.86M |
| 2026-09-08 | CNY 2.27 | +2.25% | CNY 2.23 | CNY 2.29 | CNY 2.23 | 34.19M |
| 2026-09-07 | CNY 2.22 | +0.45% | CNY 2.20 | CNY 2.23 | CNY 2.20 | 21.71M |
| 2026-09-04 | CNY 2.21 | +0.45% | CNY 2.20 | CNY 2.27 | CNY 2.19 | 34.46M |
| 2026-09-03 | CNY 2.20 | -0.90% | CNY 2.23 | CNY 2.24 | CNY 2.18 | 23.26M |
| 2026-09-02 | CNY 2.22 | -0.89% | CNY 2.22 | CNY 2.25 | CNY 2.17 | 29.56M |
| 2026-09-01 | CNY 2.24 | +0.90% | CNY 2.19 | CNY 2.27 | CNY 2.19 | 38.72M |
| 2026-08-31 | CNY 2.22 | -1.33% | CNY 2.32 | CNY 2.35 | CNY 2.20 | 60.74M |
| 2026-08-28 | CNY 2.25 | +1.81% | CNY 2.22 | CNY 2.28 | CNY 2.22 | 32.51M |
| 2026-08-27 | CNY 2.21 | -0.45% | CNY 2.22 | CNY 2.24 | CNY 2.20 | 26.28M |
| 2026-08-26 | CNY 2.22 | +0.45% | CNY 2.21 | CNY 2.25 | CNY 2.17 | 29.46M |
| 2026-08-25 | CNY 2.21 | +4.25% | CNY 2.12 | CNY 2.22 | CNY 2.09 | 34.74M |
| 2026-08-24 | CNY 2.12 | -0.47% | CNY 2.13 | CNY 2.17 | CNY 2.10 | 17.06M |
| 2026-08-21 | CNY 2.13 | -2.29% | CNY 2.18 | CNY 2.18 | CNY 2.10 | 23.74M |
| 2026-08-20 | CNY 2.18 | +4.81% | CNY 2.09 | CNY 2.22 | CNY 2.08 | 44.40M |
| 2026-08-19 | CNY 2.08 | -3.26% | CNY 2.15 | CNY 2.16 | CNY 2.07 | 21.55M |
| 2026-08-18 | CNY 2.15 | -0.92% | CNY 2.18 | CNY 2.19 | CNY 2.13 | 21.23M |
| 2026-08-17 | CNY 2.17 | +0.93% | CNY 2.15 | CNY 2.18 | CNY 2.12 | 17.39M |
| 2026-08-14 | CNY 2.15 | -1.38% | CNY 2.17 | CNY 2.19 | CNY 2.12 | 27.33M |
| 2026-08-13 | CNY 2.18 | -2.68% | CNY 2.25 | CNY 2.25 | CNY 2.17 | 31.59M |
| 2026-08-12 | CNY 2.24 | +2.75% | CNY 2.17 | CNY 2.25 | CNY 2.15 | 36.41M |
| 2026-08-11 | CNY 2.18 | +0.46% | CNY 2.16 | CNY 2.21 | CNY 2.13 | 24.22M |
| 2026-08-10 | CNY 2.17 | +2.36% | CNY 2.12 | CNY 2.17 | CNY 2.10 | 27.80M |
| 2026-08-07 | CNY 2.12 | -0.93% | CNY 2.14 | CNY 2.14 | CNY 2.06 | 29.56M |
| 2026-08-06 | CNY 2.14 | +0.94% | CNY 2.12 | CNY 2.15 | CNY 2.09 | 33.35M |
| 2026-08-05 | CNY 2.12 | +0.47% | CNY 2.10 | CNY 2.15 | CNY 2.08 | 38.06M |
| 2026-08-04 | CNY 2.11 | 0.00% | CNY 2.13 | CNY 2.14 | CNY 2.08 | 30.33M |
| 2026-08-03 | CNY 2.11 | +2.43% | CNY 2.06 | CNY 2.13 | CNY 2.04 | 32.93M |
| 2026-07-31 | CNY 2.06 | +1.98% | CNY 2.04 | CNY 2.07 | CNY 2.03 | 25.55M |
| 2026-07-30 | CNY 2.02 | -0.98% | CNY 2.04 | CNY 2.09 | CNY 2.00 | 28.73M |
| 2026-07-29 | CNY 2.04 | +3.03% | CNY 2.00 | CNY 2.06 | CNY 1.98 | 36.24M |
| 2026-07-28 | CNY 1.98 | +0.51% | CNY 1.95 | CNY 2.03 | CNY 1.95 | 23.99M |
| 2026-07-27 | CNY 1.97 | +3.14% | CNY 1.90 | CNY 1.98 | CNY 1.90 | 25.72M |
| 2026-07-24 | CNY 1.91 | -3.54% | CNY 1.96 | CNY 1.99 | CNY 1.91 | 21.89M |
| 2026-07-23 | CNY 1.98 | +1.54% | CNY 1.93 | CNY 1.99 | CNY 1.92 | 28.67M |
| 2026-07-22 | CNY 1.95 | 0.00% | CNY 1.94 | CNY 1.98 | CNY 1.92 | 24.29M |
| 2026-07-21 | CNY 1.95 | -2.50% | CNY 2.00 | CNY 2.00 | CNY 1.91 | 43.50M |
| 2026-07-20 | CNY 2.00 | -0.50% | CNY 2.00 | CNY 2.06 | CNY 1.96 | 33.00M |
| 2026-07-17 | CNY 2.01 | -3.37% | CNY 2.06 | CNY 2.11 | CNY 1.99 | 33.83M |
| 2026-07-16 | CNY 2.08 | -0.48% | CNY 2.07 | CNY 2.13 | CNY 2.05 | 29.18M |
| 2026-07-15 | CNY 2.09 | +3.47% | CNY 1.99 | CNY 2.11 | CNY 1.98 | 40.98M |
| 2026-07-14 | CNY 2.02 | +3.06% | CNY 1.96 | CNY 2.04 | CNY 1.93 | 24.77M |
| 2026-07-13 | CNY 1.96 | -4.85% | CNY 2.05 | CNY 2.07 | CNY 1.95 | 33.86M |
| 2026-07-10 | CNY 2.06 | +3.00% | CNY 1.99 | CNY 2.11 | CNY 1.96 | 35.84M |
| 2026-07-09 | CNY 2.00 | 0.00% | CNY 1.99 | CNY 2.03 | CNY 1.96 | 26.99M |
| 2026-07-08 | CNY 2.00 | -0.50% | CNY 2.01 | CNY 2.03 | CNY 1.97 | 22.69M |
| 2026-07-07 | CNY 2.01 | -3.37% | CNY 2.07 | CNY 2.09 | CNY 1.99 | 26.95M |
| 2026-07-06 | CNY 2.08 | -2.35% | CNY 2.12 | CNY 2.15 | CNY 2.07 | 39.01M |
| 2026-07-03 | CNY 2.13 | -2.29% | CNY 2.14 | CNY 2.24 | CNY 2.11 | 64.38M |
| 2026-07-02 | CNY 2.18 | +6.86% | CNY 2.07 | CNY 2.24 | CNY 2.07 | 88.93M |
| 2026-07-01 | CNY 2.04 | +2.51% | CNY 1.99 | CNY 2.07 | CNY 1.98 | 32.08M |
| 2026-06-30 | CNY 1.99 | +1.02% | CNY 1.96 | CNY 2.01 | CNY 1.92 | 35.00M |
| 2026-06-29 | CNY 1.97 | 0.00% | CNY 1.97 | CNY 1.98 | CNY 1.89 | 34.77M |
| 2026-06-26 | CNY 1.97 | -5.29% | CNY 2.08 | CNY 2.08 | CNY 1.96 | 49.16M |
| 2026-06-25 | CNY 2.08 | -0.48% | CNY 2.12 | CNY 2.13 | CNY 2.04 | 29.00M |
| 2026-06-24 | CNY 2.09 | -4.57% | CNY 2.17 | CNY 2.19 | CNY 2.04 | 46.85M |
| 2026-06-23 | CNY 2.19 | +1.86% | CNY 2.13 | CNY 2.26 | CNY 2.12 | 45.28M |
| 2026-06-22 | CNY 2.15 | -0.92% | CNY 2.16 | CNY 2.16 | CNY 2.07 | 49.80M |
| 2026-06-18 | CNY 2.17 | -3.56% | CNY 2.25 | CNY 2.26 | CNY 2.16 | 50.20M |
| 2026-06-17 | CNY 2.25 | -4.66% | CNY 2.34 | CNY 2.36 | CNY 2.24 | 53.65M |
| 2026-06-16 | CNY 2.36 | -2.07% | CNY 2.41 | CNY 2.42 | CNY 2.30 | 41.54M |
| 2026-06-15 | CNY 2.41 | -2.03% | CNY 2.46 | CNY 2.50 | CNY 2.38 | 50.13M |
| 2026-06-12 | CNY 2.46 | +0.41% | CNY 2.48 | CNY 2.53 | CNY 2.40 | 45.05M |
| 2026-06-11 | CNY 2.45 | -3.54% | CNY 2.51 | CNY 2.57 | CNY 2.41 | 50.53M |
| 2026-06-10 | CNY 2.54 | -4.51% | CNY 2.60 | CNY 2.65 | CNY 2.51 | 56.31M |
| 2026-06-09 | CNY 2.66 | -4.32% | CNY 2.76 | CNY 2.79 | CNY 2.50 | 92.80M |
| 2026-06-08 | CNY 2.78 | +0.36% | CNY 2.70 | CNY 2.90 | CNY 2.64 | 91.73M |
| 2026-06-05 | CNY 2.77 | 0.00% | CNY 2.81 | CNY 2.99 | CNY 2.73 | 93.30M |
| 2026-06-04 | CNY 2.77 | -4.15% | CNY 2.81 | CNY 2.94 | CNY 2.76 | 73.71M |
| 2026-06-03 | CNY 2.89 | +1.40% | CNY 2.82 | CNY 2.89 | CNY 2.75 | 129.00M |
| 2026-06-02 | CNY 2.85 | -2.40% | CNY 2.95 | CNY 3.07 | CNY 2.84 | 178.81M |
| 2026-06-01 | CNY 2.92 | +10.19% | CNY 2.66 | CNY 2.92 | CNY 2.55 | 79.57M |
| 2026-05-29 | CNY 2.65 | -1.85% | CNY 2.83 | CNY 2.92 | CNY 2.64 | 95.43M |
| 2026-05-28 | CNY 2.70 | -1.10% | CNY 2.70 | CNY 2.89 | CNY 2.65 | 88.84M |
| 2026-05-27 | CNY 2.73 | -2.50% | CNY 2.80 | CNY 2.81 | CNY 2.68 | 114.38M |
| 2026-05-26 | CNY 2.80 | -2.10% | CNY 2.88 | CNY 3.04 | CNY 2.76 | 212.09M |