Skip to main content
Shanghai Xujiahui Commercial Co., Ltd. (SHE:002561)
China flag China · Delayed Price · Currency is CNY
8.57
+0.07 (0.82%)
Mar 10, 2026, 3:04 PM CST

SHE:002561 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20268.358.578.358.56-0.71%1,838,550
Mar 9, 20268.488.548.398.508.50-0.58%4,071,667
Mar 6, 20268.358.558.338.558.552.03%4,038,000
Mar 5, 20268.398.478.368.388.380.96%4,600,762
Mar 4, 20268.388.408.308.308.30-0.95%4,622,349
Mar 3, 20268.518.578.378.388.38-1.87%6,232,258
Mar 2, 20268.658.658.508.548.54-2.18%6,668,427
Feb 27, 20268.658.748.658.738.730.34%3,884,700
Feb 26, 20268.778.778.648.708.70-0.80%6,036,925
Feb 25, 20268.758.838.728.778.770.46%5,782,498
Feb 24, 20268.708.758.678.738.730.81%4,617,666
Feb 13, 20268.758.828.658.668.66-1.14%5,914,816
Feb 12, 20268.958.958.758.768.76-1.68%8,706,243
Feb 11, 20268.989.018.908.918.91-0.89%5,570,700
Feb 10, 20269.049.048.928.998.99-0.77%5,778,900
Feb 9, 20268.959.068.929.069.061.57%8,040,575
Feb 6, 20269.029.078.868.928.92-1.55%9,429,301
Feb 5, 20269.009.158.999.069.060.11%9,484,373
Feb 4, 20268.889.108.839.059.051.80%10,958,460
Feb 3, 20268.888.928.808.898.891.02%6,279,073
Feb 2, 20268.869.018.808.808.80-1.23%7,801,500
Jan 30, 20269.019.138.888.918.91-1.44%10,312,620
Jan 29, 20268.989.118.869.049.040.67%10,073,150
Jan 28, 20268.999.098.968.988.98-0.33%8,043,800
Jan 27, 20269.099.158.889.019.01-1.10%10,482,100
Jan 26, 20269.169.198.969.119.11-1.62%17,776,370
Jan 23, 20269.319.319.249.269.26-0.64%13,372,690
Jan 22, 20269.399.479.279.329.32-0.96%11,004,430
Jan 21, 20269.499.629.329.419.41-1.77%16,267,380
Jan 20, 20269.309.649.239.589.582.90%23,475,170
Jan 19, 20269.159.419.109.319.311.75%13,264,170
Jan 16, 20269.359.389.019.159.15-1.82%14,020,900
Jan 15, 20269.439.549.259.329.32-1.79%14,654,440
Jan 14, 20269.549.749.339.499.49-1.56%28,436,990
Jan 13, 20269.4210.259.329.649.642.34%41,774,800
Jan 12, 20269.389.479.309.429.420.43%20,388,030
Jan 9, 20269.169.429.159.389.381.74%20,178,220
Jan 8, 20269.289.309.119.229.22-2.02%24,651,290
Jan 7, 20268.909.508.859.419.415.14%34,403,760
Jan 6, 20268.789.018.758.958.951.82%15,826,250
Jan 5, 20268.738.798.688.798.790.11%11,103,100
Dec 31, 20258.918.978.708.788.78-1.46%12,500,400
Dec 30, 20258.999.098.758.918.91-1.55%14,586,140
Dec 29, 20259.249.358.979.059.05-2.06%12,794,400
Dec 26, 20259.289.439.209.249.24-0.65%14,910,670
Dec 25, 20259.209.529.209.309.300.65%17,752,480
Dec 24, 20259.319.379.199.249.24-0.96%15,271,400
Dec 23, 20259.499.519.229.339.33-1.69%23,194,450
Dec 22, 20259.469.619.419.499.49-0.42%25,710,170
Dec 19, 20259.309.679.219.539.530.95%41,833,408
Dec 18, 20259.019.518.969.449.444.08%45,423,800
Dec 17, 20258.939.198.779.079.071.80%27,066,190
Dec 16, 20258.759.088.738.918.911.83%20,659,470
Dec 15, 20258.568.848.518.758.752.22%12,025,400
Dec 12, 20258.688.748.508.568.56-2.06%13,245,900
Dec 11, 20259.029.068.698.748.74-3.32%16,262,860
Dec 10, 20259.259.328.969.049.040.33%17,258,800
Dec 9, 20258.839.058.749.019.012.04%14,917,100
Dec 8, 20258.758.888.748.838.830.80%5,618,392
Dec 5, 20258.698.788.638.768.760.81%5,142,700
Dec 4, 20258.928.968.698.698.69-3.12%7,512,200
Dec 3, 20259.039.038.868.978.97-0.66%8,038,300
Dec 2, 20259.009.068.939.039.030.33%8,981,196
Dec 1, 20258.959.048.919.009.000.33%8,337,200
Nov 28, 20258.778.978.708.978.971.82%10,226,500
Nov 27, 20258.949.008.808.818.81-0.79%8,615,973
Nov 26, 20258.728.888.728.888.881.49%7,814,573
Nov 25, 20258.748.808.658.758.750.57%5,560,909
Nov 24, 20258.548.778.508.708.702.96%9,012,526
Nov 21, 20258.798.908.438.458.45-4.52%10,953,400
Nov 20, 20259.039.068.768.858.85-1.99%9,768,996
Nov 19, 20259.129.208.959.039.03-1.10%13,289,380
Nov 18, 20259.089.258.919.139.130.44%14,278,150
Nov 17, 20259.059.149.039.099.090.11%7,715,740
Nov 14, 20259.109.259.079.089.08-0.55%11,289,400
Nov 13, 20259.059.148.979.139.131.33%12,067,920
Nov 12, 20259.039.128.979.019.01-0.22%10,279,340
Nov 11, 20259.019.058.929.039.030.56%13,678,300
Nov 10, 20258.748.998.728.988.982.63%15,211,150
Nov 7, 20258.778.838.748.758.75-0.46%5,443,800
Nov 6, 20258.858.858.748.798.79-0.79%6,119,354
Nov 5, 20258.828.958.788.868.860.45%7,048,976
Nov 4, 20258.758.878.738.828.820.34%6,816,100
Nov 3, 20258.678.798.628.798.791.62%7,301,101
Oct 31, 20258.608.698.608.658.650.70%6,876,889
Oct 30, 20258.658.718.568.598.59-1.15%9,329,604
Oct 29, 20258.838.848.668.698.69-1.81%9,270,908
Oct 28, 20258.788.888.728.858.850.68%7,323,289
Oct 27, 20258.848.878.758.798.79-0.57%6,203,108
Oct 24, 20258.888.958.818.848.84-0.90%9,237,579
Oct 23, 20258.858.998.838.928.920.90%12,323,990
Oct 22, 20258.818.948.768.848.840.45%8,291,750
Oct 21, 20258.668.808.628.808.801.62%8,779,368
Oct 20, 20258.618.668.568.668.661.29%5,017,850
Oct 17, 20258.648.728.558.558.55-0.93%7,610,136
Oct 16, 20258.718.788.618.638.63-1.37%8,042,000
Oct 15, 20258.668.788.638.758.750.92%11,523,650
Oct 14, 20258.628.688.598.678.670.93%9,019,916
Oct 13, 20258.458.658.318.598.590.23%10,498,680
Oct 10, 20258.508.678.508.578.570.59%8,834,099