Shanghai Xujiahui Commercial Co., Ltd. (SHE:002561)
China · Delayed Price · Currency is CNY 9.68
-0.23 (-2.32%)
Sep 8, 2025, 2:45 PM CST
SHE:002561 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.54 | 10.20 | 9.07 | 9.91 | 9.91 | 4.21% | 62,712,537 |
| Sep 4, 2025 | 9.29 | 9.69 | 9.08 | 9.51 | 9.51 | 3.26% | 47,752,874 |
| Sep 3, 2025 | 9.46 | 9.64 | 9.16 | 9.21 | 9.21 | -3.56% | 33,727,012 |
| Sep 2, 2025 | 9.34 | 9.80 | 9.20 | 9.55 | 9.55 | 2.25% | 56,062,376 |
| Sep 1, 2025 | 9.20 | 9.82 | 9.11 | 9.34 | 9.34 | 0.43% | 51,553,907 |
| Aug 29, 2025 | 8.94 | 9.83 | 8.92 | 9.30 | 9.30 | 4.03% | 56,430,002 |
| Aug 28, 2025 | 8.79 | 9.17 | 8.79 | 8.94 | 8.94 | 2.05% | 31,364,150 |
| Aug 27, 2025 | 8.92 | 8.96 | 8.74 | 8.76 | 8.76 | -2.01% | 13,358,453 |
| Aug 26, 2025 | 8.90 | 8.95 | 8.81 | 8.94 | 8.94 | 0.22% | 14,551,872 |
| Aug 25, 2025 | 8.88 | 9.02 | 8.75 | 8.92 | 8.92 | 1.36% | 20,636,690 |
| Aug 22, 2025 | 8.80 | 8.88 | 8.72 | 8.80 | 8.80 | -0.34% | 8,358,600 |
| Aug 21, 2025 | 8.82 | 8.89 | 8.76 | 8.83 | 8.83 | 0.11% | 8,974,163 |
| Aug 20, 2025 | 8.71 | 8.85 | 8.65 | 8.82 | 8.82 | 1.15% | 12,956,550 |
| Aug 19, 2025 | 8.60 | 8.74 | 8.58 | 8.72 | 8.72 | 1.51% | 11,708,250 |
| Aug 18, 2025 | 8.54 | 8.63 | 8.52 | 8.59 | 8.59 | 0.59% | 8,099,866 |
| Aug 15, 2025 | 8.50 | 8.56 | 8.44 | 8.54 | 8.54 | 0.83% | 9,482,125 |
| Aug 14, 2025 | 8.66 | 8.68 | 8.46 | 8.47 | 8.47 | -2.53% | 14,084,700 |
| Aug 13, 2025 | 8.92 | 9.00 | 8.66 | 8.69 | 8.69 | -0.91% | 14,378,773 |
| Aug 12, 2025 | 8.75 | 8.85 | 8.70 | 8.77 | 8.77 | 0.23% | 8,863,573 |
| Aug 11, 2025 | 8.63 | 8.76 | 8.60 | 8.75 | 8.75 | 1.27% | 9,748,400 |
| Aug 8, 2025 | 8.62 | 8.68 | 8.58 | 8.64 | 8.64 | 0.35% | 5,613,900 |
| Aug 7, 2025 | 8.61 | 8.69 | 8.60 | 8.61 | 8.61 | -0.46% | 5,551,577 |
| Aug 6, 2025 | 8.75 | 8.75 | 8.60 | 8.65 | 8.65 | -0.69% | 7,779,171 |
| Aug 5, 2025 | 8.64 | 8.73 | 8.61 | 8.71 | 8.71 | 1.28% | 5,421,173 |
| Aug 4, 2025 | 8.56 | 8.65 | 8.53 | 8.60 | 8.60 | -0.58% | 4,820,574 |
| Aug 1, 2025 | 8.59 | 8.66 | 8.56 | 8.65 | 8.65 | 0.70% | 4,760,100 |
| Jul 31, 2025 | 8.77 | 8.77 | 8.55 | 8.59 | 8.59 | -2.05% | 8,191,100 |
| Jul 30, 2025 | 8.72 | 8.85 | 8.71 | 8.77 | 8.77 | 0.11% | 8,904,400 |
| Jul 29, 2025 | 8.81 | 8.87 | 8.67 | 8.76 | 8.76 | -0.90% | 6,688,638 |
| Jul 28, 2025 | 8.79 | 8.92 | 8.79 | 8.84 | 8.84 | 0.11% | 7,257,600 |
| Jul 25, 2025 | 8.79 | 8.89 | 8.75 | 8.83 | 8.83 | 0.34% | 9,774,600 |
| Jul 24, 2025 | 8.69 | 8.83 | 8.68 | 8.80 | 8.80 | 1.03% | 8,883,900 |
| Jul 23, 2025 | 8.72 | 8.81 | 8.69 | 8.71 | 8.71 | -0.46% | 7,769,600 |
| Jul 22, 2025 | 8.80 | 8.80 | 8.72 | 8.75 | 8.75 | -0.46% | 6,945,100 |
| Jul 21, 2025 | 8.79 | 8.84 | 8.72 | 8.79 | 8.79 | -0.34% | 9,489,400 |
| Jul 18, 2025 | 8.72 | 8.90 | 8.64 | 8.82 | 8.82 | 1.38% | 15,724,066 |
| Jul 17, 2025 | 8.59 | 8.95 | 8.59 | 8.70 | 8.70 | 1.40% | 16,220,616 |
| Jul 16, 2025 | 8.52 | 8.61 | 8.50 | 8.58 | 8.58 | 0.70% | 6,693,916 |
| Jul 15, 2025 | 8.71 | 8.75 | 8.51 | 8.52 | 8.52 | -2.63% | 9,531,966 |
| Jul 14, 2025 | 8.66 | 8.78 | 8.60 | 8.75 | 8.75 | 0.92% | 12,738,165 |
| Jul 11, 2025 | 8.69 | 8.83 | 8.51 | 8.67 | 8.67 | 0.70% | 12,694,748 |
| Jul 10, 2025 | 8.51 | 8.62 | 8.49 | 8.61 | 8.61 | 0.94% | 9,176,448 |
| Jul 9, 2025 | 8.56 | 8.60 | 8.51 | 8.53 | 8.53 | -0.35% | 6,892,636 |
| Jul 8, 2025 | 8.52 | 8.59 | 8.48 | 8.56 | 8.56 | 0.35% | 6,181,800 |
| Jul 7, 2025 | 8.50 | 8.57 | 8.43 | 8.53 | 8.53 | 1.19% | 8,104,307 |
| Jul 4, 2025 | 8.47 | 8.59 | 8.40 | 8.43 | 8.43 | -0.47% | 10,347,326 |
| Jul 3, 2025 | 8.44 | 8.53 | 8.39 | 8.47 | 8.47 | 0.24% | 8,046,500 |
| Jul 2, 2025 | 8.38 | 8.45 | 8.35 | 8.45 | 8.45 | 0.72% | 6,732,603 |
| Jul 1, 2025 | 8.45 | 8.45 | 8.35 | 8.39 | 8.39 | -0.71% | 6,708,146 |
| Jun 30, 2025 | 8.41 | 8.47 | 8.36 | 8.45 | 8.45 | 0.60% | 8,333,800 |