Shanghai Xujiahui Commercial Co., Ltd. (SHE:002561)
China · Delayed Price · Currency is CNY 8.98
-0.03 (-0.33%)
Jan 28, 2026, 3:04 PM CST
SHE:002561 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 9.43 | 9.54 | 9.25 | 9.32 | 9.32 | -1.79% | 14,654,440 |
| Jan 14, 2026 | 9.54 | 9.74 | 9.33 | 9.49 | 9.49 | -1.56% | 28,436,990 |
| Jan 13, 2026 | 9.42 | 10.25 | 9.32 | 9.64 | 9.64 | 2.34% | 41,774,800 |
| Jan 12, 2026 | 9.38 | 9.47 | 9.30 | 9.42 | 9.42 | 0.43% | 20,388,030 |
| Jan 9, 2026 | 9.16 | 9.42 | 9.15 | 9.38 | 9.38 | 1.74% | 20,178,220 |
| Jan 8, 2026 | 9.28 | 9.30 | 9.11 | 9.22 | 9.22 | -2.02% | 24,651,290 |
| Jan 7, 2026 | 8.90 | 9.50 | 8.85 | 9.41 | 9.41 | 5.14% | 34,403,760 |
| Jan 6, 2026 | 8.78 | 9.01 | 8.75 | 8.95 | 8.95 | 1.82% | 15,826,250 |
| Jan 5, 2026 | 8.73 | 8.79 | 8.68 | 8.79 | 8.79 | 0.11% | 11,103,100 |
| Dec 31, 2025 | 8.91 | 8.97 | 8.70 | 8.78 | 8.78 | -1.46% | 12,500,400 |
| Dec 30, 2025 | 8.99 | 9.09 | 8.75 | 8.91 | 8.91 | -1.55% | 14,586,140 |
| Dec 29, 2025 | 9.24 | 9.35 | 8.97 | 9.05 | 9.05 | -2.06% | 12,794,400 |
| Dec 26, 2025 | 9.28 | 9.43 | 9.20 | 9.24 | 9.24 | -0.65% | 14,910,670 |
| Dec 25, 2025 | 9.20 | 9.52 | 9.20 | 9.30 | 9.30 | 0.65% | 17,752,480 |
| Dec 24, 2025 | 9.31 | 9.37 | 9.19 | 9.24 | 9.24 | -0.96% | 15,271,400 |
| Dec 23, 2025 | 9.49 | 9.51 | 9.22 | 9.33 | 9.33 | -1.69% | 23,194,450 |
| Dec 22, 2025 | 9.46 | 9.61 | 9.41 | 9.49 | 9.49 | -0.42% | 25,710,170 |
| Dec 19, 2025 | 9.30 | 9.67 | 9.21 | 9.53 | 9.53 | 0.95% | 41,833,408 |
| Dec 18, 2025 | 9.01 | 9.51 | 8.96 | 9.44 | 9.44 | 4.08% | 45,423,800 |
| Dec 17, 2025 | 8.93 | 9.19 | 8.77 | 9.07 | 9.07 | 1.80% | 27,066,190 |
| Dec 16, 2025 | 8.75 | 9.08 | 8.73 | 8.91 | 8.91 | 1.83% | 20,659,470 |
| Dec 15, 2025 | 8.56 | 8.84 | 8.51 | 8.75 | 8.75 | 2.22% | 12,025,400 |
| Dec 12, 2025 | 8.68 | 8.74 | 8.50 | 8.56 | 8.56 | -2.06% | 13,245,900 |
| Dec 11, 2025 | 9.02 | 9.06 | 8.69 | 8.74 | 8.74 | -3.32% | 16,262,860 |
| Dec 10, 2025 | 9.25 | 9.32 | 8.96 | 9.04 | 9.04 | 0.33% | 17,258,800 |
| Dec 9, 2025 | 8.83 | 9.05 | 8.74 | 9.01 | 9.01 | 2.04% | 14,917,100 |
| Dec 8, 2025 | 8.75 | 8.88 | 8.74 | 8.83 | 8.83 | 0.80% | 5,618,392 |
| Dec 5, 2025 | 8.69 | 8.78 | 8.63 | 8.76 | 8.76 | 0.81% | 5,142,700 |
| Dec 4, 2025 | 8.92 | 8.96 | 8.69 | 8.69 | 8.69 | -3.12% | 7,512,200 |
| Dec 3, 2025 | 9.03 | 9.03 | 8.86 | 8.97 | 8.97 | -0.66% | 8,038,300 |
| Dec 2, 2025 | 9.00 | 9.06 | 8.93 | 9.03 | 9.03 | 0.33% | 8,981,196 |
| Dec 1, 2025 | 8.95 | 9.04 | 8.91 | 9.00 | 9.00 | 0.33% | 8,337,200 |
| Nov 28, 2025 | 8.77 | 8.97 | 8.70 | 8.97 | 8.97 | 1.82% | 10,226,500 |
| Nov 27, 2025 | 8.94 | 9.00 | 8.80 | 8.81 | 8.81 | -0.79% | 8,615,973 |
| Nov 26, 2025 | 8.72 | 8.88 | 8.72 | 8.88 | 8.88 | 1.49% | 7,814,573 |
| Nov 25, 2025 | 8.74 | 8.80 | 8.65 | 8.75 | 8.75 | 0.57% | 5,560,909 |
| Nov 24, 2025 | 8.54 | 8.77 | 8.50 | 8.70 | 8.70 | 2.96% | 9,012,526 |
| Nov 21, 2025 | 8.79 | 8.90 | 8.43 | 8.45 | 8.45 | -4.52% | 10,953,400 |
| Nov 20, 2025 | 9.03 | 9.06 | 8.76 | 8.85 | 8.85 | -1.99% | 9,768,996 |
| Nov 19, 2025 | 9.12 | 9.20 | 8.95 | 9.03 | 9.03 | -1.10% | 13,289,380 |
| Nov 18, 2025 | 9.08 | 9.25 | 8.91 | 9.13 | 9.13 | 0.44% | 14,278,150 |