Shanghai Xujiahui Commercial Co., Ltd. (SHE:002561)
China · Delayed Price · Currency is CNY 7.23
-0.14 (-1.90%)
Oct 29, 2026, 10:25 AM CST
SHE:002561 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.15 | 7.43 | 7.03 | 7.23 | 7.23 | -1.90% | 11,587,509 |
| Oct 28, 2026 | 7.51 | 7.55 | 7.17 | 7.37 | 7.37 | -2.90% | 31,039,468 |
| Oct 27, 2026 | 7.40 | 8.16 | 7.39 | 7.59 | 7.59 | 0.13% | 34,298,437 |
| Oct 26, 2026 | 7.13 | 7.58 | 7.02 | 7.58 | 7.58 | 3.13% | 32,627,770 |
| Oct 23, 2026 | 7.15 | 7.82 | 6.97 | 7.35 | 7.35 | 3.38% | 31,867,989 |
| Oct 22, 2026 | 7.05 | 7.28 | 7.01 | 7.11 | 7.11 | 0.42% | 10,687,800 |
| Oct 21, 2026 | 7.03 | 7.22 | 7.03 | 7.08 | 7.08 | 0.71% | 4,692,693 |
| Oct 20, 2026 | 6.98 | 7.11 | 6.96 | 7.03 | 7.03 | 0.72% | 4,640,032 |
| Oct 19, 2026 | 7.10 | 7.12 | 6.83 | 6.98 | 6.98 | -2.24% | 7,607,300 |
| Oct 16, 2026 | 7.17 | 7.28 | 7.02 | 7.14 | 7.14 | 0.14% | 5,983,700 |
| Oct 15, 2026 | 7.21 | 7.33 | 7.07 | 7.13 | 7.13 | -2.19% | 6,755,484 |
| Oct 14, 2026 | 7.48 | 7.49 | 7.26 | 7.29 | 7.29 | -2.28% | 6,730,201 |
| Oct 13, 2026 | 7.25 | 7.48 | 7.14 | 7.46 | 7.46 | 2.47% | 9,452,072 |
| Oct 12, 2026 | 7.51 | 7.60 | 7.25 | 7.28 | 7.28 | -3.06% | 7,416,000 |
| Oct 9, 2026 | 7.24 | 7.51 | 7.20 | 7.51 | 7.51 | 3.87% | 9,669,263 |
| Oct 8, 2026 | 7.32 | 7.41 | 7.19 | 7.23 | 7.23 | -1.09% | 4,721,020 |
| Sep 30, 2026 | 7.26 | 7.39 | 7.17 | 7.31 | 7.31 | 0.83% | 4,616,976 |
| Sep 29, 2026 | 7.26 | 7.33 | 7.23 | 7.25 | 7.25 | -0.41% | 3,897,700 |
| Sep 28, 2026 | 7.33 | 7.40 | 7.23 | 7.28 | 7.28 | -0.68% | 4,993,318 |
| Sep 24, 2026 | 7.35 | 7.47 | 7.30 | 7.33 | 7.33 | -0.54% | 5,053,200 |
| Sep 23, 2026 | 7.50 | 7.56 | 7.37 | 7.37 | 7.37 | -1.60% | 6,871,000 |
| Sep 22, 2026 | 7.56 | 7.57 | 7.39 | 7.49 | 7.49 | -0.79% | 8,817,408 |
| Sep 21, 2026 | 7.39 | 7.56 | 7.34 | 7.55 | 7.55 | 2.03% | 10,255,680 |
| Sep 18, 2026 | 7.22 | 7.62 | 7.17 | 7.40 | 7.40 | 2.64% | 15,788,861 |
| Sep 17, 2026 | 7.27 | 7.28 | 7.04 | 7.21 | 7.21 | 0.42% | 12,438,508 |
| Sep 16, 2026 | 7.18 | 7.25 | 7.01 | 7.18 | 7.18 | -1.64% | 16,322,639 |
| Sep 15, 2026 | 7.67 | 7.75 | 7.25 | 7.30 | 7.30 | -5.93% | 38,389,731 |
| Sep 14, 2026 | 7.37 | 8.25 | 7.28 | 7.76 | 7.76 | 3.47% | 44,051,973 |
| Sep 11, 2026 | 7.60 | 7.86 | 7.39 | 7.50 | 7.50 | -3.23% | 16,495,215 |
| Sep 10, 2026 | 7.58 | 8.07 | 7.35 | 7.75 | 7.75 | 2.38% | 17,158,893 |
| Sep 9, 2026 | 7.55 | 7.64 | 7.46 | 7.57 | 7.57 | -0.26% | 9,317,383 |
| Sep 8, 2026 | 7.66 | 7.75 | 7.49 | 7.59 | 7.59 | -1.68% | 16,476,841 |
| Sep 7, 2026 | 7.28 | 7.88 | 7.25 | 7.72 | 7.72 | 6.04% | 22,043,037 |
| Sep 4, 2026 | 7.13 | 7.35 | 7.04 | 7.28 | 7.28 | 2.68% | 8,548,129 |
| Sep 3, 2026 | 7.14 | 7.22 | 7.09 | 7.09 | 7.09 | -0.42% | 5,090,900 |
| Sep 2, 2026 | 7.17 | 7.25 | 7.06 | 7.12 | 7.12 | -0.42% | 5,065,500 |
| Sep 1, 2026 | 6.99 | 7.20 | 6.96 | 7.15 | 7.15 | 2.73% | 5,831,900 |
| Aug 31, 2026 | 6.96 | 7.02 | 6.91 | 6.96 | 6.96 | -0.57% | 4,495,300 |
| Aug 28, 2026 | 6.90 | 7.02 | 6.84 | 7.00 | 7.00 | 1.74% | 4,882,675 |
| Aug 27, 2026 | 6.98 | 6.98 | 6.86 | 6.88 | 6.88 | -0.58% | 3,914,867 |
| Aug 26, 2026 | 6.86 | 6.99 | 6.82 | 6.92 | 6.92 | 0.44% | 6,253,300 |
| Aug 25, 2026 | 6.66 | 6.99 | 6.62 | 6.89 | 6.89 | 3.77% | 9,591,891 |
| Aug 24, 2026 | 6.66 | 6.72 | 6.61 | 6.64 | 6.64 | -0.30% | 3,009,900 |
| Aug 21, 2026 | 6.74 | 6.78 | 6.59 | 6.66 | 6.66 | -1.77% | 4,364,484 |
| Aug 20, 2026 | 6.74 | 6.79 | 6.69 | 6.78 | 6.78 | 1.50% | 3,232,900 |
| Aug 19, 2026 | 6.80 | 6.84 | 6.67 | 6.68 | 6.68 | -2.34% | 4,040,700 |
| Aug 18, 2026 | 6.77 | 6.87 | 6.76 | 6.84 | 6.84 | 0.44% | 5,024,718 |
| Aug 17, 2026 | 6.68 | 6.84 | 6.60 | 6.81 | 6.81 | 2.25% | 5,018,000 |
| Aug 14, 2026 | 6.71 | 6.76 | 6.61 | 6.66 | 6.66 | -1.04% | 4,476,700 |
| Aug 13, 2026 | 6.84 | 6.84 | 6.71 | 6.73 | 6.73 | -1.61% | 3,777,800 |