Deluxe Family Co., Ltd. - 600503.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	2.67	2.64	2.64	2.69	2.64	19.09M
February 12, 2026	2.74	2.67	2.67	2.75	2.66	27.58M
February 11, 2026	2.71	2.73	2.73	2.75	2.7	19.85M
February 10, 2026	2.74	2.72	2.72	2.75	2.71	18.63M
February 09, 2026	2.68	2.73	2.73	2.76	2.68	31.77M
February 06, 2026	2.65	2.66	2.66	2.69	2.63	20.7M
February 05, 2026	2.66	2.67	2.67	2.7	2.65	27.08M
February 04, 2026	2.59	2.67	2.67	2.67	2.58	34.57M
February 03, 2026	2.58	2.6	2.6	2.62	2.57	18.21M
February 02, 2026	2.62	2.57	2.57	2.65	2.57	24.16M
January 30, 2026	2.67	2.62	2.62	2.69	2.61	29.39M
January 29, 2026	2.64	2.67	2.67	2.69	2.6	37.03M
January 28, 2026	2.65	2.63	2.63	2.68	2.62	21.84M
January 27, 2026	2.7	2.64	2.64	2.71	2.6	36.91M
January 26, 2026	2.79	2.71	2.71	2.8	2.68	44.66M
January 23, 2026	2.74	2.79	2.79	2.79	2.73	34.89M
January 22, 2026	2.7	2.74	2.74	2.75	2.7	26.8M
January 21, 2026	2.71	2.71	2.71	2.72	2.67	23.98M
January 20, 2026	2.69	2.74	2.74	2.75	2.68	36.27M
January 19, 2026	2.67	2.7	2.7	2.71	2.65	21.7M
January 16, 2026	2.77	2.68	2.68	2.77	2.65	38.86M
January 15, 2026	2.77	2.74	2.74	2.81	2.72	32.09M
January 14, 2026	2.81	2.8	2.8	2.88	2.75	59.29M
January 13, 2026	2.78	2.83	2.83	2.9	2.75	71.86M
January 12, 2026	2.76	2.78	2.78	2.79	2.73	40.94M
January 09, 2026	2.75	2.75	2.75	2.77	2.72	26.87M
January 08, 2026	2.71	2.75	2.75	2.77	2.7	31.2M
January 07, 2026	2.74	2.71	2.71	2.78	2.71	31.23M
January 06, 2026	2.71	2.75	2.75	2.76	2.69	32.54M
January 05, 2026	2.69	2.7	2.7	2.73	2.68	22.74M
December 31, 2025	2.67	2.68	2.68	2.69	2.64	16.81M
December 30, 2025	2.68	2.66	2.66	2.69	2.64	17.03M
December 29, 2025	2.71	2.68	2.68	2.73	2.67	23.82M
December 26, 2025	2.72	2.71	2.71	2.75	2.7	22.22M
December 25, 2025	2.69	2.72	2.72	2.73	2.69	15.69M
December 24, 2025	2.68	2.71	2.71	2.73	2.68	15.82M
December 23, 2025	2.75	2.69	2.69	2.76	2.67	25.7M
December 22, 2025	2.77	2.75	2.75	2.78	2.74	18.04M
December 19, 2025	2.69	2.77	2.77	2.78	2.68	33.4M
December 18, 2025	2.68	2.69	2.69	2.74	2.67	22.89M
December 17, 2025	2.69	2.69	2.69	2.7	2.63	23.02M
December 16, 2025	2.72	2.7	2.7	2.75	2.69	21.14M
December 15, 2025	2.7	2.74	2.74	2.76	2.67	19.41M
December 12, 2025	2.75	2.73	2.73	2.79	2.72	25.52M
December 11, 2025	2.84	2.76	2.76	2.85	2.75	34.57M
December 10, 2025	2.8	2.84	2.84	2.88	2.79	42.92M
December 09, 2025	2.88	2.82	2.82	2.89	2.8	32.14M
December 08, 2025	2.9	2.88	2.88	2.93	2.87	27.02M
December 05, 2025	2.87	2.9	2.9	2.91	2.84	24.03M
December 04, 2025	2.89	2.88	2.88	2.94	2.87	27.05M
December 03, 2025	2.95	2.9	2.9	2.98	2.89	31.85M
December 02, 2025	2.96	2.95	2.95	2.97	2.89	29.25M
December 01, 2025	2.98	2.98	2.98	3	2.95	25.95M
November 28, 2025	2.91	2.97	2.97	2.97	2.88	29.55M
November 27, 2025	2.92	2.91	2.91	2.96	2.9	30.17M
November 26, 2025	2.95	2.93	2.93	3.04	2.91	37.39M
November 25, 2025	2.94	2.95	2.95	2.98	2.92	27.65M
November 24, 2025	2.92	2.94	2.94	2.96	2.87	33.2M
November 21, 2025	3.03	2.91	2.91	3.08	2.9	59.78M
November 20, 2025	3.06	3.06	3.06	3.18	3.02	67.83M

Deluxe Family Co., Ltd. (600503.SS) SHH