Shanghai Xujiahui Commercial Co., Ltd. (SHE:002561)
China · Delayed Price · Currency is CNY 8.55
+0.07 (0.83%)
Mar 16, 2026, 3:04 PM CST
SHE:002561 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 8.48 | 8.61 | 8.48 | 8.53 | - | 0.59% | 2,304,402 |
| 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 |
| 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 |