Shanghai Xujiahui Commercial Co., Ltd. (SHE:002561)
China · Delayed Price · Currency is CNY 7.93
-0.14 (-1.73%)
Apr 3, 2026, 3:04 PM CST
SHE:002561 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 7.95 | 8.10 | 7.92 | 8.00 | - | -0.87% | 1,879,200 |
| Apr 2, 2026 | 8.11 | 8.19 | 8.03 | 8.07 | 8.07 | -1.10% | 2,406,700 |
| Apr 1, 2026 | 8.19 | 8.24 | 8.09 | 8.16 | 8.16 | 0.62% | 3,070,400 |
| Mar 31, 2026 | 8.19 | 8.29 | 8.10 | 8.11 | 8.11 | -0.86% | 3,513,700 |
| Mar 30, 2026 | 8.00 | 8.21 | 7.99 | 8.18 | 8.18 | 1.11% | 4,630,548 |
| Mar 27, 2026 | 7.95 | 8.11 | 7.95 | 8.09 | 8.09 | 0.87% | 3,668,882 |
| Mar 26, 2026 | 8.07 | 8.16 | 8.00 | 8.02 | 8.02 | -0.62% | 2,855,407 |
| Mar 25, 2026 | 8.01 | 8.08 | 7.94 | 8.07 | 8.07 | 1.00% | 3,899,329 |
| Mar 24, 2026 | 7.84 | 8.00 | 7.70 | 7.99 | 7.99 | 4.17% | 6,007,559 |
| Mar 23, 2026 | 8.05 | 8.05 | 7.66 | 7.67 | 7.67 | -5.19% | 7,727,781 |
| Mar 20, 2026 | 8.26 | 8.31 | 8.08 | 8.09 | 8.09 | -2.06% | 4,758,161 |
| Mar 19, 2026 | 8.40 | 8.45 | 8.26 | 8.26 | 8.26 | -2.13% | 3,786,400 |
| Mar 18, 2026 | 8.44 | 8.48 | 8.36 | 8.44 | 8.44 | -0.12% | 2,832,100 |
| Mar 17, 2026 | 8.53 | 8.59 | 8.44 | 8.45 | 8.45 | -1.17% | 3,661,100 |
| Mar 16, 2026 | 8.48 | 8.61 | 8.48 | 8.55 | 8.55 | 0.83% | 3,296,702 |
| Mar 13, 2026 | 8.48 | 8.55 | 8.47 | 8.48 | 8.48 | -0.24% | 3,205,480 |
| Mar 12, 2026 | 8.52 | 8.58 | 8.46 | 8.50 | 8.50 | -0.35% | 2,757,869 |
| Mar 11, 2026 | 8.57 | 8.58 | 8.48 | 8.53 | 8.53 | -0.47% | 3,332,800 |
| Mar 10, 2026 | 8.54 | 8.57 | 8.52 | 8.57 | 8.57 | 0.82% | 3,056,450 |
| Mar 9, 2026 | 8.48 | 8.54 | 8.39 | 8.50 | 8.50 | -0.58% | 4,071,667 |
| Mar 6, 2026 | 8.35 | 8.55 | 8.33 | 8.55 | 8.55 | 2.03% | 4,038,000 |
| Mar 5, 2026 | 8.39 | 8.47 | 8.36 | 8.38 | 8.38 | 0.96% | 4,600,762 |
| Mar 4, 2026 | 8.38 | 8.40 | 8.30 | 8.30 | 8.30 | -0.95% | 4,622,349 |
| Mar 3, 2026 | 8.51 | 8.57 | 8.37 | 8.38 | 8.38 | -1.87% | 6,232,258 |
| Mar 2, 2026 | 8.65 | 8.65 | 8.50 | 8.54 | 8.54 | -2.18% | 6,668,427 |
| Feb 27, 2026 | 8.65 | 8.74 | 8.65 | 8.73 | 8.73 | 0.34% | 3,884,700 |
| Feb 26, 2026 | 8.77 | 8.77 | 8.64 | 8.70 | 8.70 | -0.80% | 6,036,925 |
| Feb 25, 2026 | 8.75 | 8.83 | 8.72 | 8.77 | 8.77 | 0.46% | 5,782,498 |
| Feb 24, 2026 | 8.70 | 8.75 | 8.67 | 8.73 | 8.73 | 0.81% | 4,617,666 |
| Feb 13, 2026 | 8.75 | 8.82 | 8.65 | 8.66 | 8.66 | -1.14% | 5,914,816 |
| Feb 12, 2026 | 8.95 | 8.95 | 8.75 | 8.76 | 8.76 | -1.68% | 8,706,243 |
| Feb 11, 2026 | 8.98 | 9.01 | 8.90 | 8.91 | 8.91 | -0.89% | 5,570,700 |
| Feb 10, 2026 | 9.04 | 9.04 | 8.92 | 8.99 | 8.99 | -0.77% | 5,778,900 |
| Feb 9, 2026 | 8.95 | 9.06 | 8.92 | 9.06 | 9.06 | 1.57% | 8,040,575 |
| Feb 6, 2026 | 9.02 | 9.07 | 8.86 | 8.92 | 8.92 | -1.55% | 9,429,301 |
| Feb 5, 2026 | 9.00 | 9.15 | 8.99 | 9.06 | 9.06 | 0.11% | 9,484,373 |
| Feb 4, 2026 | 8.88 | 9.10 | 8.83 | 9.05 | 9.05 | 1.80% | 10,958,460 |
| Feb 3, 2026 | 8.88 | 8.92 | 8.80 | 8.89 | 8.89 | 1.02% | 6,279,073 |
| Feb 2, 2026 | 8.86 | 9.01 | 8.80 | 8.80 | 8.80 | -1.23% | 7,801,500 |
| Jan 30, 2026 | 9.01 | 9.13 | 8.88 | 8.91 | 8.91 | -1.44% | 10,312,620 |
| Jan 29, 2026 | 8.98 | 9.11 | 8.86 | 9.04 | 9.04 | 0.67% | 10,073,150 |
| Jan 28, 2026 | 8.99 | 9.09 | 8.96 | 8.98 | 8.98 | -0.33% | 8,043,800 |
| Jan 27, 2026 | 9.09 | 9.15 | 8.88 | 9.01 | 9.01 | -1.10% | 10,482,100 |
| Jan 26, 2026 | 9.16 | 9.19 | 8.96 | 9.11 | 9.11 | -1.62% | 17,776,370 |
| Jan 23, 2026 | 9.31 | 9.31 | 9.24 | 9.26 | 9.26 | -0.64% | 13,372,690 |
| Jan 22, 2026 | 9.39 | 9.47 | 9.27 | 9.32 | 9.32 | -0.96% | 11,004,430 |
| Jan 21, 2026 | 9.49 | 9.62 | 9.32 | 9.41 | 9.41 | -1.77% | 16,267,380 |
| Jan 20, 2026 | 9.30 | 9.64 | 9.23 | 9.58 | 9.58 | 2.90% | 23,475,170 |
| Jan 19, 2026 | 9.15 | 9.41 | 9.10 | 9.31 | 9.31 | 1.75% | 13,264,170 |
| Jan 16, 2026 | 9.35 | 9.38 | 9.01 | 9.15 | 9.15 | -1.82% | 14,020,900 |