Shanghai Xujiahui Commercial Co., Ltd. (SHE:002561)
China · Delayed Price · Currency is CNY 6.35
-0.10 (-1.55%)
Jul 21, 2026, 12:14 PM CST
SHE:002561 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.50 | 6.62 | 6.46 | 6.51 | - | 0.31% | 2,557,999 |
| Jul 17, 2026 | 6.62 | 6.81 | 6.43 | 6.49 | 6.49 | -2.26% | 6,259,800 |
| Jul 16, 2026 | 6.55 | 6.70 | 6.47 | 6.64 | 6.64 | 1.53% | 4,534,899 |
| Jul 15, 2026 | 6.39 | 6.60 | 6.37 | 6.54 | 6.54 | 1.71% | 3,909,300 |
| Jul 14, 2026 | 6.30 | 6.46 | 6.20 | 6.43 | 6.43 | 2.06% | 5,332,500 |
| Jul 13, 2026 | 6.38 | 6.46 | 6.28 | 6.30 | 6.30 | -1.87% | 3,979,900 |
| Jul 10, 2026 | 6.25 | 6.57 | 6.22 | 6.42 | 6.42 | 1.74% | 6,214,700 |
| Jul 9, 2026 | 6.32 | 6.40 | 6.23 | 6.31 | 6.31 | -0.32% | 3,871,100 |
| Jul 8, 2026 | 6.25 | 6.38 | 6.21 | 6.33 | 6.33 | 0.80% | 3,170,043 |
| Jul 7, 2026 | 6.48 | 6.49 | 6.23 | 6.28 | 6.28 | -3.38% | 3,875,300 |
| Jul 6, 2026 | 6.42 | 6.52 | 6.40 | 6.50 | 6.50 | 1.09% | 4,617,154 |
| Jul 3, 2026 | 6.38 | 6.46 | 6.31 | 6.43 | 6.43 | 1.74% | 3,451,810 |
| Jul 2, 2026 | 6.30 | 6.46 | 6.28 | 6.32 | 6.32 | 0.32% | 4,237,700 |
| Jul 1, 2026 | 6.12 | 6.40 | 6.11 | 6.30 | 6.30 | 2.94% | 5,522,308 |
| Jun 30, 2026 | 6.27 | 6.28 | 6.06 | 6.12 | 6.12 | -2.24% | 4,207,017 |
| Jun 29, 2026 | 6.23 | 6.34 | 6.10 | 6.26 | 6.26 | -0.48% | 4,760,136 |
| Jun 26, 2026 | 6.38 | 6.42 | 6.23 | 6.29 | 6.29 | -1.87% | 4,045,500 |
| Jun 25, 2026 | 6.60 | 6.60 | 6.39 | 6.41 | 6.41 | -2.88% | 4,862,200 |
| Jun 24, 2026 | 6.80 | 6.86 | 6.56 | 6.60 | 6.60 | -2.94% | 3,674,315 |
| Jun 23, 2026 | 6.66 | 6.91 | 6.65 | 6.80 | 6.80 | 1.80% | 5,270,560 |
| Jun 22, 2026 | 6.62 | 6.72 | 6.42 | 6.68 | 6.68 | - | 4,693,555 |
| Jun 18, 2026 | 6.76 | 6.78 | 6.61 | 6.68 | 6.68 | -1.04% | 3,367,100 |
| Jun 17, 2026 | 6.95 | 6.98 | 6.75 | 6.75 | 6.75 | -3.30% | 4,364,800 |
| Jun 16, 2026 | 6.97 | 7.01 | 6.82 | 6.98 | 6.98 | 0.14% | 4,081,700 |
| Jun 15, 2026 | 6.90 | 7.10 | 6.90 | 6.97 | 6.97 | - | 3,965,930 |
| Jun 12, 2026 | 6.89 | 7.03 | 6.83 | 6.97 | 6.97 | 1.16% | 4,368,075 |
| Jun 11, 2026 | 6.91 | 7.01 | 6.84 | 6.89 | 6.89 | -0.86% | 2,917,900 |
| Jun 10, 2026 | 7.01 | 7.05 | 6.90 | 6.95 | 6.95 | -1.56% | 3,001,167 |
| Jun 9, 2026 | 7.05 | 7.11 | 6.91 | 7.06 | 7.06 | 0.28% | 2,849,700 |
| Jun 8, 2026 | 7.10 | 7.26 | 6.95 | 7.04 | 7.04 | -1.81% | 3,937,000 |
| Jun 5, 2026 | 7.05 | 7.28 | 7.05 | 7.17 | 7.17 | 1.85% | 3,918,500 |
| Jun 4, 2026 | 7.25 | 7.34 | 7.01 | 7.04 | 7.04 | -3.43% | 5,558,800 |
| Jun 3, 2026 | 7.38 | 7.44 | 7.20 | 7.29 | 7.29 | -1.09% | 4,578,669 |
| Jun 2, 2026 | 7.48 | 7.58 | 7.31 | 7.37 | 7.37 | -2.12% | 6,482,808 |
| Jun 1, 2026 | 7.28 | 7.60 | 7.21 | 7.53 | 7.53 | 2.87% | 6,817,923 |
| May 29, 2026 | 7.24 | 7.44 | 7.20 | 7.32 | 7.32 | 1.67% | 7,378,823 |
| May 28, 2026 | 7.24 | 7.31 | 7.13 | 7.20 | 7.20 | -1.64% | 4,502,615 |
| May 27, 2026 | 7.24 | 7.38 | 7.11 | 7.32 | 7.32 | 0.69% | 7,472,793 |
| May 26, 2026 | 7.35 | 7.41 | 7.17 | 7.27 | 7.27 | -1.36% | 4,723,700 |
| May 25, 2026 | 7.38 | 7.43 | 7.32 | 7.37 | 7.37 | - | 3,627,200 |
| May 22, 2026 | 7.37 | 7.42 | 7.30 | 7.37 | 7.37 | 0.55% | 3,266,715 |
| May 21, 2026 | 7.51 | 7.58 | 7.33 | 7.33 | 7.33 | -2.27% | 4,714,706 |
| May 20, 2026 | 7.61 | 7.68 | 7.46 | 7.50 | 7.50 | -1.96% | 3,134,173 |
| May 19, 2026 | 7.56 | 7.67 | 7.55 | 7.65 | 7.65 | 1.46% | 3,665,800 |
| May 18, 2026 | 7.65 | 7.67 | 7.41 | 7.54 | 7.54 | -1.44% | 5,217,302 |
| 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 |