Shanghai Xujiahui Commercial Co., Ltd. (SHE:002561)
China · Delayed Price · Currency is CNY 7.65
-0.09 (-1.16%)
May 15, 2026, 3:04 PM CST
SHE:002561 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.75 | 7.76 | 7.61 | 7.65 | 7.65 | -1.16% | 4,727,801 |
| May 14, 2026 | 7.81 | 7.85 | 7.71 | 7.74 | 7.74 | -0.51% | 4,374,500 |
| May 13, 2026 | 7.84 | 7.86 | 7.76 | 7.78 | 7.78 | -0.38% | 3,785,277 |
| May 12, 2026 | 8.01 | 8.02 | 7.80 | 7.81 | 7.81 | -2.62% | 6,852,105 |
| May 11, 2026 | 8.11 | 8.14 | 7.98 | 8.02 | 8.02 | -0.99% | 6,077,800 |
| May 8, 2026 | 8.08 | 8.11 | 8.02 | 8.10 | 8.10 | 0.87% | 5,087,020 |
| May 7, 2026 | 8.12 | 8.17 | 8.03 | 8.03 | 8.03 | -1.11% | 4,779,283 |
| May 6, 2026 | 8.16 | 8.19 | 8.06 | 8.12 | 8.12 | -0.25% | 4,670,047 |
| Apr 30, 2026 | 8.12 | 8.21 | 8.11 | 8.14 | 8.14 | 0.25% | 3,652,224 |
| Apr 29, 2026 | 7.98 | 8.16 | 7.96 | 8.12 | 8.12 | 1.75% | 5,763,680 |
| Apr 28, 2026 | 8.13 | 8.16 | 7.96 | 7.98 | 7.98 | -2.21% | 4,397,300 |
| Apr 27, 2026 | 8.05 | 8.18 | 7.95 | 8.16 | 8.16 | 0.99% | 5,103,000 |
| Apr 24, 2026 | 8.04 | 8.12 | 7.94 | 8.08 | 8.08 | 0.25% | 3,787,900 |
| Apr 23, 2026 | 8.03 | 8.10 | 7.98 | 8.06 | 8.06 | 0.37% | 3,732,000 |
| Apr 22, 2026 | 8.12 | 8.14 | 8.01 | 8.03 | 8.03 | -0.99% | 3,258,200 |
| Apr 21, 2026 | 8.10 | 8.17 | 8.04 | 8.11 | 8.11 | -0.25% | 3,081,884 |
| Apr 20, 2026 | 8.20 | 8.22 | 8.00 | 8.13 | 8.13 | -0.61% | 4,007,381 |
| Apr 17, 2026 | 8.11 | 8.26 | 8.09 | 8.18 | 8.18 | 0.99% | 6,313,197 |
| Apr 16, 2026 | 8.03 | 8.11 | 7.98 | 8.10 | 8.10 | 0.75% | 4,057,102 |
| Apr 15, 2026 | 8.08 | 8.08 | 8.00 | 8.04 | 8.04 | -0.25% | 3,172,395 |
| Apr 14, 2026 | 8.08 | 8.10 | 7.96 | 8.06 | 8.06 | 0.12% | 3,307,497 |
| Apr 13, 2026 | 8.16 | 8.16 | 8.03 | 8.05 | 8.05 | -0.98% | 2,971,550 |
| Apr 10, 2026 | 8.09 | 8.19 | 8.07 | 8.13 | 8.13 | 1.25% | 4,328,500 |
| Apr 9, 2026 | 8.18 | 8.20 | 8.02 | 8.03 | 8.03 | -1.95% | 3,163,600 |
| Apr 8, 2026 | 8.18 | 8.22 | 8.11 | 8.19 | 8.19 | 1.36% | 4,225,271 |
| Apr 7, 2026 | 7.94 | 8.10 | 7.92 | 8.08 | 8.08 | 1.89% | 2,468,516 |
| Apr 3, 2026 | 8.06 | 8.10 | 7.92 | 7.93 | 7.93 | -1.73% | 3,149,000 |
| 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 |